SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.100 | 4.140 | 3.958 | 3.958 | 3.958 | 8 |
| 2025-05-22 | 4.000 | 4.110 | 3.985 | 4.053 | 4.053 | 4,125 |
| 2025-05-21 | 4.110 | 4.145 | 4.080 | 4.080 | 4.080 | 2,653 |
| 2025-05-20 | 4.220 | 4.260 | 4.135 | 4.160 | 4.160 | 828 |
| 2025-05-19 | 4.260 | 4.260 | 4.180 | 4.245 | 4.245 | 4,824 |
| 2025-05-16 | 4.300 | 4.305 | 4.190 | 4.263 | 4.263 | 3,116 |
| 2025-05-15 | 4.000 | 4.260 | 4.000 | 4.235 | 4.235 | 983 |
| 2025-05-14 | 3.800 | 3.993 | 3.695 | 3.993 | 3.993 | 4,200 |
| 2025-05-13 | 3.800 | 3.865 | 3.800 | 3.805 | 3.805 | 451 |
| 2025-05-12 | 3.700 | 3.825 | 3.690 | 3.745 | 3.745 | 501 |
| 2025-05-09 | 3.710 | 3.758 | 3.710 | 3.758 | 3.758 | 4,187 |
| 2025-05-08 | 3.610 | 3.640 | 3.610 | 3.615 | 3.615 | 368 |
| 2025-05-07 | 3.678 | 3.720 | 3.625 | 3.625 | 3.625 | 3,195 |
| 2025-05-06 | 3.620 | 3.710 | 3.615 | 3.693 | 3.693 | 2,351 |
| 2025-05-02 | 3.220 | 3.390 | 3.170 | 3.363 | 3.363 | 167 |
| 2025-04-30 | 3.102 | 3.200 | 3.102 | 3.180 | 3.180 | 11,312 |
| 2025-04-29 | 3.153 | 3.330 | 3.095 | 3.100 | 3.100 | 1,647 |
| 2025-04-28 | 3.005 | 3.045 | 3.000 | 3.045 | 3.045 | 9,031 |
| 2025-04-25 | 3.045 | 3.060 | 3.020 | 3.020 | 3.020 | 4,206 |
| 2025-04-24 | 2.970 | 2.970 | 2.960 | 2.970 | 2.970 | 3,700 |
| 2025-04-23 | 2.995 | 3.050 | 2.995 | 3.050 | 3.050 | 1,158 |
| 2025-04-17 | 2.935 | 2.935 | 2.935 | 2.935 | 2.935 | 5 |
| 2025-04-16 | 2.915 | 2.915 | 2.910 | 2.910 | 2.910 | 44 |
| 2025-04-14 | 2.875 | 2.975 | 2.875 | 2.945 | 2.945 | 1,488 |
| 2025-04-11 | 2.840 | 2.902 | 2.840 | 2.845 | 2.845 | 408 |
| 2025-04-10 | 2.930 | 2.970 | 2.785 | 2.785 | 2.785 | 4,936 |
| 2025-04-09 | 2.688 | 2.695 | 2.645 | 2.695 | 2.695 | 1,008 |
| 2025-04-08 | 2.663 | 2.725 | 2.650 | 2.725 | 2.725 | 531 |
| 2025-04-07 | 2.435 | 2.635 | 2.435 | 2.580 | 2.580 | 4,383 |
| 2025-04-04 | 2.805 | 2.825 | 2.545 | 2.615 | 2.615 | 1,424 |
| 2025-04-03 | 2.883 | 2.905 | 2.810 | 2.825 | 2.825 | 5,209 |
| 2025-04-02 | 2.985 | 2.985 | 2.910 | 2.910 | 2.910 | 967 |
| 2025-04-01 | 3.088 | 3.110 | 3.030 | 3.030 | 3.030 | 711 |
| 2025-03-31 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2025-03-28 | 3.210 | 3.260 | 3.210 | 3.260 | 3.260 | 5,867 |
| 2025-03-27 | 3.145 | 3.160 | 3.145 | 3.160 | 3.160 | 188 |
| 2025-03-26 | 3.200 | 3.220 | 3.090 | 3.144 | 3.144 | 3,012 |
| 2025-03-25 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 294 |
| 2025-03-24 | 3.188 | 3.220 | 3.137 | 3.137 | 3.137 | 274 |
| 2025-03-21 | 3.325 | 3.325 | 3.200 | 3.200 | 3.200 | 1,847 |
| 2025-03-20 | 3.360 | 3.360 | 3.335 | 3.335 | 3.335 | 12 |
| 2025-03-19 | 3.388 | 3.480 | 3.320 | 3.320 | 3.320 | 427 |
| 2025-03-18 | 3.290 | 3.495 | 3.290 | 3.405 | 3.405 | 14,999 |
| 2025-03-17 | 3.253 | 3.280 | 3.250 | 3.275 | 3.275 | 470 |
| 2025-03-14 | 3.220 | 3.265 | 3.220 | 3.265 | 3.265 | 122 |
| 2025-03-13 | 3.253 | 3.270 | 3.185 | 3.185 | 3.185 | 166 |
| 2025-03-12 | 3.400 | 3.400 | 3.170 | 3.210 | 3.210 | 2,984 |
| 2025-03-11 | 3.520 | 3.540 | 3.320 | 3.340 | 3.340 | 5,502 |
| 2025-03-10 | 3.578 | 3.600 | 3.375 | 3.450 | 3.450 | 3,612 |
| 2025-03-07 | 3.635 | 3.640 | 3.595 | 3.595 | 3.595 | 561 |
| 2025-03-06 | 3.640 | 3.820 | 3.620 | 3.760 | 3.760 | 8,008 |
| 2025-03-05 | 3.590 | 3.705 | 3.590 | 3.590 | 3.590 | 379 |
| 2025-03-04 | 3.358 | 3.510 | 3.355 | 3.400 | 3.400 | 17,612 |
| 2025-03-03 | 3.742 | 3.742 | 3.370 | 3.400 | 3.400 | 4,081 |
| 2025-02-28 | 3.200 | 3.705 | 3.105 | 3.645 | 3.645 | 4,535 |
| 2025-02-27 | 3.560 | 3.560 | 3.468 | 3.468 | 3.468 | 5,331 |
| 2025-02-26 | 3.580 | 3.630 | 3.580 | 3.580 | 3.580 | 21 |
| 2025-02-24 | 3.653 | 3.705 | 3.610 | 3.665 | 3.665 | 11 |
| 2025-02-21 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 2,421 |
| 2025-02-20 | 3.570 | 3.655 | 3.570 | 3.580 | 3.580 | 4,478 |
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.