SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 6.080 | 6.590 | 6.080 | 6.525 | 6.525 | 145,899 |
| 2026-07-29 | 5.680 | 6.400 | 5.680 | 6.205 | 6.205 | 155,387 |
| 2026-07-28 | 5.035 | 5.205 | 5.035 | 5.205 | 5.205 | 259 |
| 2026-07-27 | 5.220 | 5.365 | 5.070 | 5.070 | 5.070 | 10,776 |
| 2026-07-24 | 5.159 | 5.200 | 5.159 | 5.159 | 5.159 | 913 |
| 2026-07-23 | 5.106 | 5.106 | 5.105 | 5.106 | 5.106 | 82 |
| 2026-07-22 | 5.230 | 5.255 | 5.230 | 5.254 | 5.254 | 180 |
| 2026-07-21 | 5.235 | 5.235 | 5.235 | 5.235 | 5.235 | 0 |
| 2026-07-20 | 5.310 | 5.335 | 5.300 | 5.300 | 5.300 | 336 |
| 2026-07-17 | 5.378 | 5.395 | 5.330 | 5.373 | 5.373 | 1,368 |
| 2026-07-16 | 5.250 | 5.395 | 5.250 | 5.353 | 5.353 | 150 |
| 2026-07-15 | 5.173 | 5.253 | 5.168 | 5.253 | 5.253 | 9,133 |
| 2026-07-14 | 5.165 | 5.165 | 5.110 | 5.115 | 5.115 | 18,401 |
| 2026-07-13 | 5.170 | 5.280 | 5.170 | 5.170 | 5.170 | 101 |
| 2026-07-10 | 5.200 | 5.220 | 5.173 | 5.211 | 5.211 | 1,303 |
| 2026-07-09 | 5.158 | 5.169 | 5.158 | 5.169 | 5.169 | 656 |
| 2026-07-08 | 5.173 | 5.173 | 5.173 | 5.173 | 5.173 | 0 |
| 2026-07-07 | 5.101 | 5.250 | 5.100 | 5.221 | 5.221 | 5,871 |
| 2026-07-06 | 5.105 | 5.193 | 5.025 | 5.063 | 5.063 | 1,694 |
| 2026-07-03 | 5.095 | 5.140 | 5.095 | 5.135 | 5.135 | 6,618 |
| 2026-07-02 | 5.030 | 5.110 | 5.030 | 5.040 | 5.040 | 229 |
| 2026-07-01 | 4.935 | 5.006 | 4.872 | 5.006 | 5.006 | 6,659 |
| 2026-06-30 | 5.020 | 5.070 | 4.962 | 5.030 | 5.030 | 8,661 |
| 2026-06-29 | 5.045 | 5.045 | 5.020 | 5.025 | 5.025 | 748 |
| 2026-06-26 | 4.970 | 4.970 | 4.937 | 4.964 | 4.964 | 4,856 |
| 2026-06-25 | 5.030 | 5.070 | 5.030 | 5.054 | 5.054 | 373 |
| 2026-06-24 | 4.940 | 4.964 | 4.894 | 4.920 | 4.920 | 1,040 |
| 2026-06-23 | 4.950 | 4.950 | 4.870 | 4.870 | 4.870 | 7,613 |
| 2026-06-22 | 5.030 | 5.030 | 4.940 | 4.948 | 4.948 | 3,064 |
| 2026-06-19 | 5.093 | 5.093 | 5.025 | 5.093 | 5.093 | 4,785 |
| 2026-06-18 | 5.144 | 5.160 | 5.068 | 5.111 | 5.111 | 262 |
| 2026-06-17 | 5.175 | 5.175 | 5.108 | 5.131 | 5.131 | 12,195 |
| 2026-06-16 | 5.215 | 5.215 | 5.195 | 5.195 | 5.195 | 25 |
| 2026-06-15 | 5.268 | 5.345 | 5.175 | 5.210 | 5.210 | 2,347 |
| 2026-06-12 | 5.045 | 5.200 | 5.045 | 5.083 | 5.083 | 847 |
| 2026-06-11 | 5.007 | 5.070 | 5.007 | 5.007 | 5.007 | 971 |
| 2026-06-10 | 4.868 | 4.918 | 4.860 | 4.882 | 4.882 | 13,697 |
| 2026-06-09 | 4.926 | 4.926 | 4.849 | 4.910 | 4.910 | 3,294 |
| 2026-06-08 | 4.944 | 5.050 | 4.884 | 4.896 | 4.896 | 204 |
| 2026-06-05 | 5.030 | 5.030 | 5.015 | 5.015 | 5.015 | 300 |
| 2026-06-04 | 4.932 | 5.055 | 4.932 | 5.048 | 5.048 | 336 |
| 2026-06-03 | 4.950 | 4.950 | 4.939 | 4.939 | 4.939 | 1,483 |
| 2026-06-02 | 5.029 | 5.140 | 5.010 | 5.010 | 5.010 | 3,785 |
| 2026-06-01 | 5.183 | 5.215 | 5.055 | 5.120 | 5.120 | 7,993 |
| 2026-05-29 | 5.181 | 5.295 | 5.181 | 5.181 | 5.181 | 822 |
| 2026-05-28 | 5.105 | 5.183 | 5.070 | 5.183 | 5.183 | 923 |
| 2026-05-27 | 5.120 | 5.193 | 5.120 | 5.124 | 5.124 | 893 |
| 2026-05-26 | 5.090 | 5.090 | 5.025 | 5.025 | 5.025 | 4,921 |
| 2026-05-22 | 5.035 | 5.082 | 5.020 | 5.082 | 5.082 | 612 |
| 2026-05-21 | 5.064 | 5.080 | 5.010 | 5.053 | 5.053 | 1,236 |
| 2026-05-20 | 4.891 | 5.035 | 4.834 | 4.875 | 4.875 | 80,449 |
| 2026-05-19 | 5.000 | 5.025 | 4.899 | 4.899 | 4.899 | 9,771 |
| 2026-05-18 | 4.963 | 5.045 | 4.830 | 4.948 | 4.948 | 2,850 |
| 2026-05-15 | 4.987 | 4.987 | 4.922 | 4.987 | 4.987 | 2,358 |
| 2026-05-14 | 5.055 | 5.115 | 5.055 | 5.055 | 5.055 | 5,989 |
| 2026-05-13 | 4.962 | 5.020 | 4.920 | 4.983 | 4.983 | 1,874 |
| 2026-05-12 | 4.982 | 4.982 | 4.978 | 4.980 | 4.980 | 262 |
| 2026-05-11 | 5.060 | 5.060 | 5.040 | 5.040 | 5.040 | 4,568 |
| 2026-05-08 | 5.190 | 5.190 | 5.130 | 5.172 | 5.172 | 401 |
| 2026-05-07 | 5.220 | 5.280 | 5.165 | 5.210 | 5.210 | 2,898 |
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.