SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.040 | 5.250 | 5.040 | 5.248 | 5.248 | 66,026 |
| 2026-05-05 | 5.040 | 5.040 | 4.958 | 4.971 | 4.971 | 73,806 |
| 2026-05-01 | 5.126 | 5.126 | 5.126 | 5.126 | 5.126 | 0 |
| 2026-04-30 | 4.970 | 5.175 | 4.970 | 5.126 | 5.126 | 12,516 |
| 2026-04-29 | 5.120 | 5.120 | 5.005 | 5.010 | 5.010 | 10,393 |
| 2026-04-28 | 5.678 | 5.710 | 5.255 | 5.255 | 5.255 | 5,655 |
| 2026-04-27 | 5.588 | 5.705 | 5.485 | 5.493 | 5.493 | 6,812 |
| 2026-04-24 | 5.620 | 5.620 | 5.490 | 5.578 | 5.578 | 626 |
| 2026-04-23 | 5.668 | 5.683 | 5.630 | 5.683 | 5.683 | 2,636 |
| 2026-04-22 | 5.805 | 5.805 | 5.640 | 5.715 | 5.715 | 6,477 |
| 2026-04-21 | 5.845 | 5.845 | 5.695 | 5.733 | 5.733 | 2,747 |
| 2026-04-20 | 5.845 | 5.845 | 5.810 | 5.840 | 5.840 | 12,191 |
| 2026-04-17 | 5.720 | 5.950 | 5.680 | 5.868 | 5.868 | 8,476 |
| 2026-04-16 | 5.668 | 5.800 | 5.640 | 5.640 | 5.640 | 70,686 |
| 2026-04-15 | 5.710 | 5.710 | 5.625 | 5.700 | 5.700 | 27,254 |
| 2026-04-14 | 5.615 | 5.713 | 5.615 | 5.680 | 5.680 | 1,327 |
| 2026-04-13 | 5.560 | 5.560 | 5.480 | 5.506 | 5.506 | 1,558 |
| 2026-04-10 | 5.620 | 5.663 | 5.620 | 5.663 | 5.663 | 2,227 |
| 2026-04-09 | 5.468 | 5.585 | 5.247 | 5.573 | 5.573 | 59,019 |
| 2026-04-08 | 5.565 | 5.755 | 5.565 | 5.653 | 5.653 | 33,343 |
| 2026-04-07 | 5.278 | 5.440 | 5.155 | 5.155 | 5.155 | 444 |
| 2026-04-02 | 5.280 | 5.280 | 5.230 | 5.270 | 5.270 | 5,682 |
| 2026-04-01 | 5.290 | 5.390 | 5.290 | 5.385 | 5.385 | 1,882 |
| 2026-03-31 | 5.098 | 5.200 | 5.050 | 5.116 | 5.116 | 37,412 |
| 2026-03-30 | 5.098 | 5.130 | 5.080 | 5.100 | 5.100 | 5,325 |
| 2026-03-27 | 5.220 | 5.220 | 5.160 | 5.220 | 5.220 | 2,341 |
| 2026-03-26 | 5.340 | 5.340 | 5.260 | 5.270 | 5.270 | 2,130 |
| 2026-03-25 | 5.400 | 5.425 | 5.400 | 5.420 | 5.420 | 1,088 |
| 2026-03-24 | 5.315 | 5.355 | 5.210 | 5.210 | 5.210 | 748 |
| 2026-03-23 | 5.000 | 5.440 | 4.910 | 5.400 | 5.400 | 1,829 |
| 2026-03-20 | 5.153 | 5.190 | 5.065 | 5.078 | 5.078 | 31,116 |
| 2026-03-19 | 5.280 | 5.320 | 5.111 | 5.145 | 5.145 | 3,070 |
| 2026-03-18 | 5.385 | 5.450 | 5.385 | 5.385 | 5.385 | 1,363 |
| 2026-03-17 | 5.500 | 5.500 | 5.300 | 5.371 | 5.371 | 7,114 |
| 2026-03-16 | 5.619 | 5.619 | 5.500 | 5.619 | 5.619 | 17,601 |
| 2026-03-13 | 5.700 | 5.700 | 5.540 | 5.680 | 5.680 | 15,826 |
| 2026-03-12 | 6.020 | 6.040 | 5.700 | 5.705 | 5.705 | 6,547 |
| 2026-03-11 | 5.945 | 6.000 | 5.900 | 6.000 | 6.000 | 1,743 |
| 2026-03-10 | 6.020 | 6.150 | 5.940 | 5.973 | 5.973 | 5,413 |
| 2026-03-09 | 5.760 | 5.900 | 5.760 | 5.831 | 5.831 | 5,656 |
| 2026-03-06 | 6.010 | 6.010 | 5.910 | 5.945 | 5.945 | 18,025 |
| 2026-03-05 | 6.080 | 6.380 | 6.000 | 6.070 | 6.070 | 18,515 |
| 2026-03-04 | 6.115 | 6.240 | 6.020 | 6.210 | 6.210 | 8,822 |
| 2026-03-03 | 6.490 | 6.490 | 6.210 | 6.343 | 6.343 | 19,019 |
| 2026-03-02 | 6.450 | 6.680 | 6.450 | 6.450 | 6.450 | 22,515 |
| 2026-02-27 | 6.890 | 7.140 | 6.690 | 6.820 | 6.820 | 33,827 |
| 2026-02-26 | 6.400 | 6.720 | 6.350 | 6.670 | 6.670 | 9,529 |
| 2026-02-25 | 6.305 | 6.352 | 6.240 | 6.305 | 6.305 | 1,357 |
| 2026-02-24 | 6.250 | 6.340 | 6.250 | 6.306 | 6.306 | 1,739 |
| 2026-02-23 | 6.230 | 6.305 | 6.210 | 6.280 | 6.280 | 3,741 |
| 2026-02-20 | 6.175 | 6.230 | 6.115 | 6.115 | 6.115 | 997 |
| 2026-02-19 | 6.230 | 6.250 | 6.230 | 6.230 | 6.230 | 291 |
| 2026-02-18 | 6.210 | 6.280 | 6.184 | 6.220 | 6.220 | 973 |
| 2026-02-17 | 6.205 | 6.205 | 6.120 | 6.121 | 6.121 | 905 |
| 2026-02-16 | 6.335 | 6.400 | 6.200 | 6.230 | 6.230 | 484 |
| 2026-02-13 | 6.420 | 6.420 | 6.395 | 6.420 | 6.420 | 394 |
| 2026-02-12 | 6.400 | 6.545 | 6.305 | 6.525 | 6.525 | 2,502 |
| 2026-02-11 | 6.410 | 6.410 | 6.340 | 6.385 | 6.385 | 1,504 |
| 2026-02-10 | 6.360 | 6.560 | 6.360 | 6.371 | 6.371 | 11,010 |
| 2026-02-09 | 6.270 | 6.360 | 6.270 | 6.300 | 6.300 | 62,087 |
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.