SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6.115 | 6.280 | 6.030 | 6.280 | 6.280 | 493 |
| 2026-02-05 | 6.060 | 6.190 | 6.050 | 6.175 | 6.175 | 8,609 |
| 2026-02-04 | 6.030 | 6.100 | 6.030 | 6.040 | 6.040 | 1,047 |
| 2026-02-03 | 6.105 | 6.120 | 6.100 | 6.100 | 6.100 | 276 |
| 2026-02-02 | 6.100 | 6.100 | 6.050 | 6.065 | 6.065 | 2,875 |
| 2026-01-30 | 6.070 | 6.155 | 6.070 | 6.155 | 6.155 | 3,464 |
| 2026-01-29 | 6.050 | 6.230 | 6.020 | 6.090 | 6.090 | 5,018 |
| 2026-01-28 | 6.020 | 6.070 | 6.020 | 6.040 | 6.040 | 14,821 |
| 2026-01-27 | 6.040 | 6.078 | 6.025 | 6.078 | 6.078 | 1,329 |
| 2026-01-26 | 6.090 | 6.150 | 6.050 | 6.050 | 6.050 | 1,458 |
| 2026-01-23 | 6.200 | 6.200 | 6.130 | 6.185 | 6.185 | 4,469 |
| 2026-01-22 | 6.240 | 6.265 | 6.210 | 6.210 | 6.210 | 58 |
| 2026-01-21 | 6.070 | 6.160 | 6.070 | 6.070 | 6.070 | 1,187 |
| 2026-01-20 | 6.135 | 6.150 | 5.960 | 6.090 | 6.090 | 17,887 |
| 2026-01-19 | 6.120 | 6.210 | 6.120 | 6.165 | 6.165 | 1,364 |
| 2026-01-16 | 6.270 | 6.270 | 6.190 | 6.200 | 6.200 | 7,076 |
| 2026-01-15 | 6.450 | 6.500 | 6.320 | 6.335 | 6.335 | 3,972 |
| 2026-01-14 | 6.350 | 6.440 | 6.350 | 6.440 | 6.440 | 486 |
| 2026-01-13 | 6.305 | 6.375 | 6.296 | 6.296 | 6.296 | 1,905 |
| 2026-01-12 | 6.420 | 6.420 | 6.230 | 6.281 | 6.281 | 3,866 |
| 2026-01-09 | 6.470 | 6.537 | 6.395 | 6.420 | 6.420 | 1,802 |
| 2026-01-08 | 6.325 | 6.480 | 6.168 | 6.470 | 6.470 | 11,257 |
| 2026-01-07 | 6.230 | 6.335 | 6.150 | 6.335 | 6.335 | 6,508 |
| 2026-01-06 | 6.215 | 6.215 | 6.090 | 6.162 | 6.162 | 8,440 |
| 2026-01-05 | 6.210 | 6.270 | 6.140 | 6.180 | 6.180 | 18,247 |
| 2026-01-02 | 6.230 | 6.400 | 6.150 | 6.240 | 6.240 | 17,729 |
| 2025-12-31 | 6.325 | 6.390 | 6.280 | 6.365 | 6.365 | 410 |
| 2025-12-30 | 6.250 | 6.390 | 6.240 | 6.380 | 6.380 | 3,092 |
| 2025-12-29 | 6.270 | 6.400 | 6.270 | 6.270 | 6.270 | 2,920 |
| 2025-12-24 | 6.270 | 6.290 | 6.270 | 6.270 | 6.270 | 42 |
| 2025-12-23 | 6.250 | 6.290 | 6.140 | 6.225 | 6.225 | 23,491 |
| 2025-12-22 | 6.380 | 6.380 | 6.260 | 6.285 | 6.285 | 1,940 |
| 2025-12-19 | 6.450 | 6.470 | 6.340 | 6.430 | 6.430 | 2,189 |
| 2025-12-18 | 6.515 | 6.580 | 6.400 | 6.410 | 6.410 | 4,584 |
| 2025-12-17 | 6.660 | 6.710 | 6.530 | 6.620 | 6.620 | 1,994 |
| 2025-12-16 | 6.600 | 6.830 | 6.590 | 6.750 | 6.750 | 25,445 |
| 2025-12-15 | 6.460 | 6.510 | 6.460 | 6.475 | 6.475 | 7,979 |
| 2025-12-12 | 6.346 | 6.430 | 6.346 | 6.355 | 6.355 | 2,322 |
| 2025-12-11 | 6.325 | 6.380 | 6.325 | 6.335 | 6.335 | 2,889 |
| 2025-12-10 | 6.355 | 6.355 | 6.340 | 6.355 | 6.355 | 38 |
| 2025-12-09 | 6.380 | 6.380 | 6.340 | 6.360 | 6.360 | 24,441 |
| 2025-12-08 | 6.345 | 6.460 | 6.280 | 6.315 | 6.315 | 3,022 |
| 2025-12-05 | 6.420 | 6.450 | 6.280 | 6.325 | 6.325 | 886 |
| 2025-12-04 | 6.450 | 6.505 | 6.430 | 6.460 | 6.460 | 2,169 |
| 2025-12-03 | 6.460 | 6.460 | 6.380 | 6.440 | 6.440 | 7,599 |
| 2025-12-02 | 6.305 | 6.650 | 6.200 | 6.230 | 6.230 | 15,158 |
| 2025-12-01 | 6.240 | 6.250 | 6.075 | 6.168 | 6.168 | 9,937 |
| 2025-11-28 | 6.400 | 6.780 | 6.145 | 6.145 | 6.145 | 18,055 |
| 2025-11-27 | 5.985 | 5.985 | 5.920 | 5.985 | 5.985 | 2,906 |
| 2025-11-26 | 5.975 | 5.990 | 5.910 | 5.985 | 5.985 | 3,414 |
| 2025-11-25 | 5.905 | 6.070 | 5.900 | 6.026 | 6.026 | 10,280 |
| 2025-11-24 | 5.890 | 6.050 | 5.890 | 5.890 | 5.890 | 5,107 |
| 2025-11-21 | 5.830 | 5.860 | 5.650 | 5.850 | 5.850 | 6,533 |
| 2025-11-20 | 5.935 | 6.030 | 5.850 | 5.870 | 5.870 | 1,250 |
| 2025-11-19 | 5.815 | 5.985 | 5.815 | 5.985 | 5.985 | 1,898 |
| 2025-11-18 | 5.915 | 5.955 | 5.855 | 5.897 | 5.897 | 2,174 |
| 2025-11-17 | 6.135 | 6.180 | 5.950 | 5.950 | 5.950 | 1,502 |
| 2025-11-14 | 6.165 | 6.170 | 5.860 | 6.080 | 6.080 | 18,004 |
| 2025-11-13 | 6.040 | 6.220 | 6.040 | 6.115 | 6.115 | 38,546 |
| 2025-11-12 | 5.860 | 5.970 | 5.840 | 5.965 | 5.965 | 16,356 |
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.