SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.370 | 4.530 | 3.814 | 3.814 | 3.814 | 1,020 |
| 2026-10-22 | 4.530 | 4.530 | 4.366 | 4.366 | 4.366 | 774 |
| 2026-10-21 | 5.463 | 5.463 | 4.530 | 5.463 | 5.463 | 19 |
| 2026-10-20 | 5.530 | 5.530 | 4.530 | 5.530 | 5.530 | 19 |
| 2026-10-19 | 5.505 | 5.505 | 4.530 | 5.505 | 5.505 | 19 |
| 2026-10-16 | 5.705 | 5.783 | 4.530 | 5.783 | 5.783 | 0 |
| 2026-10-15 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 0 |
| 2026-10-14 | 5.515 | 5.565 | 5.515 | 5.563 | 5.563 | 21,108 |
| 2026-10-13 | 5.553 | 5.600 | 5.485 | 5.583 | 5.583 | 13,709 |
| 2026-10-12 | 5.530 | 5.630 | 5.530 | 5.558 | 5.558 | 6,473 |
| 2026-10-09 | 5.450 | 5.530 | 5.450 | 5.458 | 5.458 | 6,278 |
| 2026-10-08 | 5.465 | 5.465 | 5.345 | 5.373 | 5.373 | 30,190 |
| 2026-10-07 | 5.630 | 5.775 | 5.578 | 5.578 | 5.578 | 12,041 |
| 2026-10-06 | 5.535 | 5.653 | 5.535 | 5.650 | 5.650 | 2,624 |
| 2026-10-05 | 5.555 | 5.590 | 5.555 | 5.555 | 5.555 | 3,210 |
| 2026-10-02 | 5.783 | 5.840 | 5.600 | 5.600 | 5.600 | 3,599 |
| 2026-10-01 | 6.045 | 6.045 | 5.725 | 5.853 | 5.853 | 1,265 |
| 2026-09-30 | 6.060 | 6.188 | 6.060 | 6.140 | 6.140 | 2,644 |
| 2026-09-29 | 6.063 | 6.100 | 6.060 | 6.100 | 6.100 | 1,830 |
| 2026-09-28 | 6.058 | 6.115 | 6.010 | 6.115 | 6.115 | 3,887 |
| 2026-09-25 | 5.953 | 6.020 | 5.940 | 6.005 | 6.005 | 434 |
| 2026-09-24 | 6.088 | 6.140 | 5.905 | 5.953 | 5.953 | 1,979 |
| 2026-09-23 | 6.263 | 6.278 | 6.135 | 6.135 | 6.135 | 1,575 |
| 2026-09-22 | 6.210 | 6.343 | 6.195 | 6.295 | 6.295 | 644 |
| 2026-09-21 | 6.270 | 6.270 | 6.260 | 6.260 | 6.260 | 427 |
| 2026-09-18 | 6.380 | 6.380 | 6.150 | 6.205 | 6.205 | 1,058 |
| 2026-09-17 | 6.460 | 6.740 | 6.460 | 6.463 | 6.463 | 5,257 |
| 2026-09-16 | 6.530 | 6.645 | 6.486 | 6.588 | 6.588 | 2,014 |
| 2026-09-15 | 6.653 | 6.725 | 6.590 | 6.590 | 6.590 | 273 |
| 2026-09-14 | 6.710 | 6.760 | 6.650 | 6.713 | 6.713 | 1,627 |
| 2026-09-11 | 6.773 | 6.930 | 6.745 | 6.745 | 6.745 | 2,348 |
| 2026-09-10 | 6.965 | 6.965 | 6.770 | 6.778 | 6.778 | 8,732 |
| 2026-09-09 | 6.915 | 7.050 | 6.847 | 6.883 | 6.883 | 3,766 |
| 2026-09-08 | 6.973 | 6.995 | 6.830 | 6.890 | 6.890 | 3,402 |
| 2026-09-07 | 7.000 | 7.030 | 6.855 | 6.958 | 6.958 | 2,986 |
| 2026-09-04 | 6.905 | 7.050 | 6.905 | 6.978 | 6.978 | 1,262 |
| 2026-09-03 | 6.758 | 6.863 | 6.700 | 6.840 | 6.840 | 5,613 |
| 2026-09-02 | 6.660 | 6.830 | 6.660 | 6.740 | 6.740 | 19,884 |
| 2026-09-01 | 6.715 | 6.805 | 6.615 | 6.615 | 6.615 | 6,972 |
| 2026-08-28 | 6.563 | 6.653 | 6.535 | 6.653 | 6.653 | 3,265 |
| 2026-08-27 | 6.745 | 6.751 | 6.625 | 6.625 | 6.625 | 1,741 |
| 2026-08-26 | 6.725 | 6.828 | 6.725 | 6.805 | 6.805 | 2,834 |
| 2026-08-25 | 6.753 | 6.830 | 6.715 | 6.750 | 6.750 | 1,568 |
| 2026-08-24 | 6.695 | 6.895 | 6.695 | 6.785 | 6.785 | 6,874 |
| 2026-08-21 | 6.640 | 6.735 | 6.640 | 6.735 | 6.735 | 1,098 |
| 2026-08-20 | 6.530 | 6.630 | 6.530 | 6.600 | 6.600 | 2,636 |
| 2026-08-19 | 6.440 | 6.643 | 6.425 | 6.563 | 6.563 | 3,826 |
| 2026-08-18 | 6.510 | 6.510 | 6.410 | 6.455 | 6.455 | 405 |
| 2026-08-17 | 6.753 | 6.800 | 6.505 | 6.671 | 6.671 | 2,849 |
| 2026-08-14 | 6.715 | 6.715 | 6.645 | 6.715 | 6.715 | 4,189 |
| 2026-08-13 | 6.770 | 6.770 | 6.695 | 6.735 | 6.735 | 1,152 |
| 2026-08-12 | 6.715 | 6.795 | 6.715 | 6.758 | 6.758 | 4,045 |
| 2026-08-11 | 6.795 | 6.835 | 6.795 | 6.810 | 6.810 | 1,868 |
| 2026-08-10 | 6.720 | 6.760 | 6.682 | 6.682 | 6.682 | 2,715 |
| 2026-08-07 | 6.713 | 6.825 | 6.713 | 6.778 | 6.778 | 1,695 |
| 2026-08-06 | 6.715 | 6.775 | 6.715 | 6.730 | 6.730 | 252 |
| 2026-08-05 | 6.783 | 6.800 | 6.690 | 6.730 | 6.730 | 3,941 |
| 2026-08-04 | 6.855 | 6.855 | 6.770 | 6.846 | 6.846 | 7,588 |
| 2026-08-03 | 6.775 | 7.070 | 6.775 | 6.973 | 6.973 | 37,408 |
| 2026-07-31 | 6.480 | 6.795 | 6.480 | 6.678 | 6.678 | 26,878 |
Page 1 of 5 · 253 trading daysOlder →
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.