SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 6.555 | 6.600 | 6.470 | 6.510 | 6.510 | 1,424 |
| 2025-08-15 | 6.680 | 6.680 | 6.580 | 6.620 | 6.620 | 25,279 |
| 2025-08-14 | 6.745 | 6.760 | 6.510 | 6.670 | 6.670 | 62,789 |
| 2025-08-13 | 6.490 | 6.755 | 6.390 | 6.755 | 6.755 | 55,081 |
| 2025-08-12 | 6.310 | 6.450 | 6.310 | 6.410 | 6.410 | 45,734 |
| 2025-08-11 | 6.020 | 6.150 | 5.950 | 6.020 | 6.020 | 8,459 |
| 2025-08-08 | 5.990 | 5.990 | 5.935 | 5.935 | 5.935 | 22,702 |
| 2025-08-07 | 5.905 | 6.030 | 5.815 | 5.985 | 5.985 | 39,824 |
| 2025-08-06 | 5.700 | 5.920 | 5.700 | 5.870 | 5.870 | 65,175 |
| 2025-08-05 | 5.245 | 5.590 | 5.245 | 5.590 | 5.590 | 4,657 |
| 2025-08-04 | 5.050 | 5.280 | 5.020 | 5.150 | 5.150 | 9,820 |
| 2025-08-01 | 5.020 | 5.075 | 4.905 | 4.918 | 4.918 | 5,990 |
| 2025-07-31 | 5.200 | 5.200 | 5.010 | 5.023 | 5.023 | 18,345 |
| 2025-07-30 | 4.910 | 5.200 | 4.910 | 5.175 | 5.175 | 11,139 |
| 2025-07-29 | 4.600 | 4.675 | 4.600 | 4.660 | 4.660 | 7,842 |
| 2025-07-28 | 4.710 | 4.720 | 4.620 | 4.620 | 4.620 | 1,313 |
| 2025-07-25 | 4.620 | 4.705 | 4.590 | 4.668 | 4.668 | 15,443 |
| 2025-07-24 | 4.865 | 4.865 | 4.633 | 4.673 | 4.673 | 2,292 |
| 2025-07-23 | 4.875 | 4.940 | 4.875 | 4.925 | 4.925 | 1,491 |
| 2025-07-22 | 4.810 | 4.840 | 4.770 | 4.840 | 4.840 | 6,240 |
| 2025-07-21 | 4.908 | 4.908 | 4.775 | 4.775 | 4.775 | 4,948 |
| 2025-07-18 | 5.030 | 5.070 | 4.965 | 4.965 | 4.965 | 658 |
| 2025-07-17 | 5.020 | 5.105 | 5.020 | 5.105 | 5.105 | 1,840 |
| 2025-07-16 | 5.000 | 5.120 | 4.990 | 5.000 | 5.000 | 24,728 |
| 2025-07-15 | 5.108 | 5.200 | 5.090 | 5.090 | 5.090 | 14,800 |
| 2025-07-14 | 5.098 | 5.150 | 5.050 | 5.120 | 5.120 | 1,425 |
| 2025-07-11 | 5.325 | 5.350 | 5.130 | 5.233 | 5.233 | 15,204 |
| 2025-07-10 | 5.118 | 5.280 | 5.080 | 5.213 | 5.213 | 22,586 |
| 2025-07-09 | 5.140 | 5.140 | 5.020 | 5.105 | 5.105 | 5,770 |
| 2025-07-08 | 4.888 | 5.180 | 4.805 | 5.090 | 5.090 | 29,101 |
| 2025-07-07 | 4.688 | 4.900 | 4.670 | 4.845 | 4.845 | 14,569 |
| 2025-07-04 | 4.493 | 4.640 | 4.493 | 4.493 | 4.493 | 25,261 |
| 2025-07-03 | 4.435 | 4.435 | 4.395 | 4.410 | 4.410 | 2,101 |
| 2025-07-02 | 4.610 | 4.625 | 4.400 | 4.400 | 4.400 | 3,521 |
| 2025-07-01 | 4.300 | 4.555 | 4.295 | 4.555 | 4.555 | 13,426 |
| 2025-06-30 | 4.125 | 4.285 | 4.125 | 4.285 | 4.285 | 784 |
| 2025-06-27 | 3.983 | 4.015 | 3.885 | 4.000 | 4.000 | 2,457 |
| 2025-06-26 | 4.040 | 4.078 | 3.973 | 3.973 | 3.973 | 1,298 |
| 2025-06-25 | 4.078 | 4.135 | 3.985 | 4.005 | 4.005 | 58,356 |
| 2025-06-24 | 3.865 | 4.138 | 3.865 | 4.055 | 4.055 | 1,374 |
| 2025-06-23 | 3.578 | 3.750 | 3.505 | 3.735 | 3.735 | 7,675 |
| 2025-06-20 | 3.725 | 3.725 | 3.600 | 3.600 | 3.600 | 2,148 |
| 2025-06-19 | 3.790 | 3.790 | 3.740 | 3.740 | 3.740 | 122 |
| 2025-06-18 | 3.735 | 3.735 | 3.705 | 3.705 | 3.705 | 983 |
| 2025-06-17 | 3.820 | 3.880 | 3.740 | 3.870 | 3.870 | 5,722 |
| 2025-06-16 | 3.800 | 3.950 | 3.800 | 3.800 | 3.800 | 54,863 |
| 2025-06-13 | 3.775 | 3.775 | 3.688 | 3.758 | 3.758 | 26,446 |
| 2025-06-12 | 3.935 | 3.935 | 3.863 | 3.863 | 3.863 | 44,927 |
| 2025-06-11 | 3.840 | 4.015 | 3.840 | 4.000 | 4.000 | 41,312 |
| 2025-06-10 | 3.725 | 3.800 | 3.695 | 3.785 | 3.785 | 2,002 |
| 2025-06-09 | 3.693 | 3.753 | 3.630 | 3.753 | 3.753 | 2,548 |
| 2025-06-06 | 3.715 | 3.805 | 3.715 | 3.753 | 3.753 | 18,330 |
| 2025-06-05 | 3.973 | 3.980 | 3.745 | 3.753 | 3.753 | 2,057 |
| 2025-06-04 | 4.053 | 4.053 | 3.978 | 4.053 | 4.053 | 521 |
| 2025-06-03 | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | 90 |
| 2025-06-02 | 4.210 | 4.210 | 4.105 | 4.105 | 4.105 | 27 |
| 2025-05-30 | 4.220 | 4.228 | 4.183 | 4.183 | 4.183 | 1,536 |
| 2025-05-29 | 4.178 | 4.355 | 4.178 | 4.245 | 4.245 | 2,995 |
| 2025-05-28 | 4.035 | 4.088 | 4.018 | 4.063 | 4.063 | 1,146 |
| 2025-05-27 | 4.058 | 4.058 | 4.040 | 4.040 | 4.040 | 1,050 |
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.