Smcp SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 6.750 | 6.760 | 6.540 | 6.550 | 6.550 | 136,130 |
| 2025-08-14 | 6.670 | 6.760 | 6.500 | 6.740 | 6.740 | 310,351 |
| 2025-08-13 | 6.370 | 6.780 | 6.350 | 6.640 | 6.640 | 397,121 |
| 2025-08-12 | 6.100 | 6.460 | 6.070 | 6.370 | 6.370 | 309,005 |
| 2025-08-11 | 6.050 | 6.160 | 5.950 | 6.010 | 6.010 | 141,009 |
| 2025-08-08 | 6.110 | 6.110 | 5.930 | 5.970 | 5.970 | 138,238 |
| 2025-08-07 | 5.900 | 6.070 | 5.800 | 6.070 | 6.070 | 281,445 |
| 2025-08-06 | 5.720 | 5.920 | 5.640 | 5.890 | 5.890 | 409,067 |
| 2025-08-05 | 5.240 | 5.660 | 5.230 | 5.660 | 5.660 | 300,493 |
| 2025-08-04 | 5.050 | 5.280 | 5.000 | 5.170 | 5.170 | 171,931 |
| 2025-08-01 | 5.040 | 5.140 | 4.885 | 5.000 | 5.000 | 203,035 |
| 2025-07-31 | 5.180 | 5.180 | 5.000 | 5.080 | 5.080 | 215,237 |
| 2025-07-30 | 5.000 | 5.200 | 4.895 | 5.160 | 5.160 | 1,011,260 |
| 2025-07-29 | 4.570 | 4.680 | 4.520 | 4.520 | 4.520 | 122,110 |
| 2025-07-28 | 4.710 | 4.770 | 4.580 | 4.580 | 4.580 | 129,199 |
| 2025-07-25 | 4.600 | 4.715 | 4.570 | 4.685 | 4.685 | 78,498 |
| 2025-07-24 | 4.860 | 4.865 | 4.600 | 4.600 | 4.600 | 99,720 |
| 2025-07-23 | 4.890 | 4.955 | 4.855 | 4.860 | 4.860 | 67,495 |
| 2025-07-22 | 4.780 | 4.840 | 4.750 | 4.835 | 4.835 | 115,046 |
| 2025-07-21 | 4.885 | 4.930 | 4.735 | 4.770 | 4.770 | 139,841 |
| 2025-07-18 | 5.030 | 5.110 | 4.955 | 4.970 | 4.970 | 85,045 |
| 2025-07-17 | 5.000 | 5.200 | 5.000 | 5.030 | 5.030 | 83,832 |
| 2025-07-16 | 5.000 | 5.120 | 4.945 | 4.945 | 4.945 | 102,101 |
| 2025-07-15 | 5.130 | 5.220 | 5.060 | 5.060 | 5.060 | 117,791 |
| 2025-07-14 | 5.060 | 5.180 | 5.020 | 5.130 | 5.130 | 141,734 |
| 2025-07-11 | 5.250 | 5.360 | 5.130 | 5.170 | 5.170 | 211,689 |
| 2025-07-10 | 5.120 | 5.320 | 5.080 | 5.270 | 5.270 | 156,897 |
| 2025-07-09 | 5.160 | 5.190 | 5.000 | 5.130 | 5.130 | 231,035 |
| 2025-07-08 | 4.880 | 5.180 | 4.790 | 5.160 | 5.160 | 415,148 |
| 2025-07-07 | 4.580 | 4.920 | 4.540 | 4.850 | 4.850 | 549,777 |
| 2025-07-04 | 4.395 | 4.660 | 4.325 | 4.570 | 4.570 | 231,475 |
| 2025-07-03 | 4.415 | 4.455 | 4.375 | 4.415 | 4.415 | 108,593 |
| 2025-07-02 | 4.610 | 4.700 | 4.375 | 4.375 | 4.375 | 180,301 |
| 2025-07-01 | 4.300 | 4.555 | 4.280 | 4.510 | 4.510 | 206,374 |
| 2025-06-30 | 4.055 | 4.300 | 4.055 | 4.280 | 4.280 | 238,398 |
| 2025-06-27 | 3.990 | 4.020 | 3.845 | 4.015 | 4.015 | 251,874 |
| 2025-06-26 | 4.040 | 4.105 | 3.960 | 3.960 | 3.960 | 99,911 |
| 2025-06-25 | 4.080 | 4.130 | 3.975 | 4.015 | 4.015 | 109,203 |
| 2025-06-24 | 3.855 | 4.145 | 3.855 | 4.050 | 4.050 | 267,139 |
| 2025-06-23 | 3.580 | 3.755 | 3.500 | 3.730 | 3.730 | 200,232 |
| 2025-06-20 | 3.755 | 3.765 | 3.595 | 3.630 | 3.630 | 173,979 |
| 2025-06-19 | 3.750 | 3.795 | 3.715 | 3.715 | 3.715 | 94,108 |
| 2025-06-18 | 3.880 | 3.880 | 3.695 | 3.765 | 3.765 | 125,190 |
| 2025-06-17 | 3.780 | 3.885 | 3.730 | 3.855 | 3.855 | 115,113 |
| 2025-06-16 | 3.750 | 3.965 | 3.750 | 3.800 | 3.800 | 132,668 |
| 2025-06-13 | 3.725 | 3.800 | 3.675 | 3.720 | 3.720 | 184,603 |
| 2025-06-12 | 3.925 | 3.950 | 3.850 | 3.850 | 3.850 | 108,960 |
| 2025-06-11 | 3.800 | 4.035 | 3.785 | 3.970 | 3.970 | 246,999 |
| 2025-06-10 | 3.725 | 3.810 | 3.695 | 3.775 | 3.775 | 110,817 |
| 2025-06-09 | 3.675 | 3.760 | 3.620 | 3.725 | 3.725 | 112,886 |
| 2025-06-06 | 3.740 | 3.810 | 3.715 | 3.715 | 3.715 | 132,198 |
| 2025-06-05 | 3.975 | 3.985 | 3.730 | 3.740 | 3.740 | 194,302 |
| 2025-06-04 | 4.040 | 4.040 | 3.975 | 3.985 | 3.985 | 120,828 |
| 2025-06-03 | 4.115 | 4.115 | 4.000 | 4.040 | 4.040 | 124,327 |
| 2025-06-02 | 4.195 | 4.195 | 4.050 | 4.090 | 4.090 | 88,852 |
| 2025-05-30 | 4.195 | 4.265 | 4.140 | 4.215 | 4.215 | 97,983 |
| 2025-05-29 | 4.175 | 4.385 | 4.160 | 4.215 | 4.215 | 240,117 |
| 2025-05-28 | 4.035 | 4.100 | 4.000 | 4.020 | 4.020 | 63,559 |
| 2025-05-27 | 4.085 | 4.095 | 4.010 | 4.035 | 4.035 | 173,615 |
| 2025-05-26 | 4.035 | 4.235 | 4.035 | 4.105 | 4.105 | 162,010 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.