SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.810 | 5.870 | 5.810 | 5.820 | 5.820 | 434 |
| 2025-11-10 | 5.860 | 5.950 | 5.820 | 5.837 | 5.837 | 1,499 |
| 2025-11-07 | 5.800 | 5.830 | 5.800 | 5.830 | 5.830 | 30,087 |
| 2025-11-06 | 5.840 | 5.910 | 5.790 | 5.820 | 5.820 | 1,078 |
| 2025-11-05 | 5.715 | 5.930 | 5.700 | 5.830 | 5.830 | 1,267 |
| 2025-11-04 | 5.800 | 5.850 | 5.730 | 5.778 | 5.778 | 5,208 |
| 2025-11-03 | 6.080 | 6.110 | 5.970 | 6.005 | 6.005 | 599 |
| 2025-10-31 | 6.040 | 6.120 | 6.040 | 6.080 | 6.080 | 1,025 |
| 2025-10-30 | 6.105 | 6.105 | 5.995 | 6.105 | 6.105 | 4,743 |
| 2025-10-29 | 6.185 | 6.190 | 6.050 | 6.050 | 6.050 | 638 |
| 2025-10-28 | 6.010 | 6.150 | 5.980 | 6.150 | 6.150 | 8,472 |
| 2025-10-27 | 6.260 | 6.260 | 6.060 | 6.150 | 6.150 | 18,892 |
| 2025-10-24 | 6.040 | 6.200 | 6.030 | 6.175 | 6.175 | 2,848 |
| 2025-10-23 | 6.000 | 6.140 | 6.000 | 6.030 | 6.030 | 6,039 |
| 2025-10-22 | 5.910 | 5.910 | 5.810 | 5.840 | 5.840 | 22,088 |
| 2025-10-21 | 6.090 | 6.100 | 5.970 | 6.051 | 6.051 | 27,403 |
| 2025-10-20 | 6.105 | 6.130 | 6.020 | 6.090 | 6.090 | 1,256 |
| 2025-10-17 | 6.070 | 6.070 | 5.960 | 6.060 | 6.060 | 503 |
| 2025-10-16 | 6.060 | 6.180 | 6.020 | 6.125 | 6.125 | 1,407 |
| 2025-10-15 | 6.210 | 6.277 | 6.170 | 6.185 | 6.185 | 1,769 |
| 2025-10-14 | 6.080 | 6.125 | 5.970 | 6.125 | 6.125 | 5,941 |
| 2025-10-13 | 6.145 | 6.290 | 6.090 | 6.108 | 6.108 | 7,374 |
| 2025-10-10 | 6.290 | 6.420 | 6.145 | 6.145 | 6.145 | 3,343 |
| 2025-10-09 | 6.530 | 6.530 | 6.350 | 6.517 | 6.517 | 1,880 |
| 2025-10-08 | 6.220 | 6.590 | 6.170 | 6.495 | 6.495 | 11,093 |
| 2025-10-07 | 6.165 | 6.360 | 6.140 | 6.226 | 6.226 | 4,411 |
| 2025-10-06 | 6.105 | 6.190 | 6.070 | 6.151 | 6.151 | 28,374 |
| 2025-10-03 | 6.230 | 6.305 | 6.200 | 6.240 | 6.240 | 7,434 |
| 2025-10-02 | 6.490 | 6.540 | 6.260 | 6.385 | 6.385 | 4,006 |
| 2025-10-01 | 6.470 | 6.615 | 6.470 | 6.525 | 6.525 | 9,105 |
| 2025-09-30 | 6.555 | 6.595 | 6.460 | 6.499 | 6.499 | 8,544 |
| 2025-09-29 | 6.505 | 6.640 | 6.460 | 6.603 | 6.603 | 9,817 |
| 2025-09-26 | 6.390 | 6.490 | 6.390 | 6.400 | 6.400 | 19,829 |
| 2025-09-25 | 6.450 | 6.490 | 6.290 | 6.345 | 6.345 | 1,277 |
| 2025-09-24 | 6.400 | 6.490 | 6.340 | 6.365 | 6.365 | 11,188 |
| 2025-09-23 | 6.630 | 6.640 | 6.450 | 6.509 | 6.509 | 2,538 |
| 2025-09-22 | 6.640 | 6.690 | 6.490 | 6.630 | 6.630 | 10,752 |
| 2025-09-19 | 6.705 | 6.810 | 6.670 | 6.690 | 6.690 | 2,386 |
| 2025-09-18 | 6.960 | 6.960 | 6.761 | 6.775 | 6.775 | 4,583 |
| 2025-09-17 | 6.870 | 6.990 | 6.815 | 6.985 | 6.985 | 5,945 |
| 2025-09-16 | 6.800 | 6.850 | 6.720 | 6.796 | 6.796 | 30,150 |
| 2025-09-15 | 6.585 | 6.850 | 6.570 | 6.835 | 6.835 | 14,716 |
| 2025-09-12 | 6.420 | 6.750 | 6.345 | 6.735 | 6.735 | 26,129 |
| 2025-09-11 | 6.170 | 6.440 | 6.170 | 6.290 | 6.290 | 39,364 |
| 2025-09-10 | 6.050 | 6.140 | 5.950 | 6.040 | 6.040 | 9,398 |
| 2025-09-09 | 6.030 | 6.100 | 6.020 | 6.050 | 6.050 | 689 |
| 2025-09-08 | 6.060 | 6.130 | 6.000 | 6.001 | 6.001 | 2,975 |
| 2025-09-05 | 6.070 | 6.220 | 6.070 | 6.185 | 6.185 | 3,978 |
| 2025-09-04 | 6.030 | 6.220 | 6.030 | 6.080 | 6.080 | 41,075 |
| 2025-09-03 | 6.010 | 6.120 | 6.010 | 6.070 | 6.070 | 3,085 |
| 2025-09-02 | 6.155 | 6.200 | 6.081 | 6.081 | 6.081 | 8,374 |
| 2025-09-01 | 6.305 | 6.440 | 6.210 | 6.270 | 6.270 | 25,351 |
| 2025-08-29 | 6.500 | 6.500 | 6.345 | 6.400 | 6.400 | 2,326 |
| 2025-08-28 | 6.480 | 6.611 | 6.480 | 6.565 | 6.565 | 12,529 |
| 2025-08-27 | 6.490 | 6.520 | 6.430 | 6.490 | 6.490 | 1,639 |
| 2025-08-26 | 6.280 | 6.540 | 6.280 | 6.515 | 6.515 | 16,521 |
| 2025-08-22 | 6.570 | 6.670 | 6.570 | 6.670 | 6.670 | 644 |
| 2025-08-21 | 6.600 | 6.660 | 6.560 | 6.610 | 6.610 | 845 |
| 2025-08-20 | 6.545 | 6.600 | 6.490 | 6.600 | 6.600 | 33,554 |
| 2025-08-19 | 6.505 | 6.650 | 6.480 | 6.590 | 6.590 | 22,251 |
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.