SMCP S.A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 3.720 | 3.725 | 3.605 | 3.605 | 3.605 | 4,479 |
| 2025-02-18 | 3.840 | 3.840 | 3.750 | 3.750 | 3.750 | 1,005 |
| 2025-02-17 | 3.895 | 3.895 | 3.820 | 3.845 | 3.845 | 4,618 |
| 2025-02-14 | 3.850 | 3.900 | 3.850 | 3.870 | 3.870 | 10,503 |
| 2025-02-13 | 3.780 | 3.845 | 3.780 | 3.815 | 3.815 | 2,247 |
| 2025-02-12 | 3.665 | 3.750 | 3.665 | 3.750 | 3.750 | 408 |
| 2025-02-11 | 3.663 | 3.725 | 3.630 | 3.695 | 3.695 | 1,139 |
| 2025-02-10 | 3.690 | 3.840 | 3.690 | 3.690 | 3.690 | 4,623 |
| 2025-02-07 | 3.525 | 3.730 | 3.495 | 3.660 | 3.660 | 18,256 |
| 2025-02-06 | 3.220 | 3.530 | 3.220 | 3.530 | 3.530 | 26,803 |
| 2025-02-05 | 3.220 | 3.235 | 3.180 | 3.200 | 3.200 | 11,669 |
| 2025-02-04 | 3.200 | 3.270 | 3.200 | 3.250 | 3.250 | 1,862 |
| 2025-02-03 | 3.135 | 3.180 | 3.060 | 3.180 | 3.180 | 3,415 |
| 2025-01-31 | 3.210 | 3.210 | 3.165 | 3.185 | 3.185 | 5,361 |
| 2025-01-30 | 3.200 | 3.214 | 3.200 | 3.200 | 3.200 | 4,247 |
| 2025-01-29 | 3.255 | 3.255 | 3.160 | 3.160 | 3.160 | 71 |
| 2025-01-28 | 3.365 | 3.440 | 3.365 | 3.370 | 3.370 | 2,217 |
| 2025-01-27 | 3.330 | 3.425 | 3.305 | 3.425 | 3.425 | 1,500 |
| 2025-01-24 | 3.260 | 3.350 | 3.260 | 3.286 | 3.286 | 12,988 |
| 2025-01-23 | 3.245 | 3.245 | 3.120 | 3.120 | 3.120 | 241 |
| 2025-01-22 | 3.155 | 3.275 | 3.155 | 3.265 | 3.265 | 6,400 |
| 2025-01-21 | 3.160 | 3.160 | 3.130 | 3.140 | 3.140 | 4,784 |
| 2025-01-20 | 3.250 | 3.250 | 3.215 | 3.250 | 3.250 | 2,600 |
| 2025-01-17 | 3.255 | 3.270 | 3.255 | 3.255 | 3.255 | 1,248 |
| 2025-01-16 | 3.125 | 3.230 | 3.125 | 3.225 | 3.225 | 6,915 |
| 2025-01-15 | 3.175 | 3.175 | 3.020 | 3.080 | 3.080 | 1,140 |
| 2025-01-14 | 3.425 | 3.425 | 3.255 | 3.255 | 3.255 | 221 |
| 2025-01-13 | 3.558 | 3.665 | 3.445 | 3.450 | 3.450 | 1,673 |
| 2025-01-10 | 3.580 | 3.580 | 3.530 | 3.580 | 3.580 | 4,397 |
| 2025-01-09 | 3.373 | 3.600 | 3.360 | 3.585 | 3.585 | 413 |
| 2025-01-08 | 3.445 | 3.445 | 3.335 | 3.340 | 3.340 | 2,808 |
| 2025-01-07 | 3.490 | 3.490 | 3.485 | 3.485 | 3.485 | 44 |
| 2025-01-06 | 3.623 | 3.623 | 3.515 | 3.540 | 3.540 | 4,992 |
| 2025-01-03 | 3.688 | 3.755 | 3.670 | 3.710 | 3.710 | 6,074 |
| 2025-01-02 | 3.668 | 3.720 | 3.630 | 3.695 | 3.695 | 1,379 |
| 2024-12-30 | 3.600 | 3.620 | 3.580 | 3.580 | 3.580 | 6,913 |
| 2024-12-27 | 3.535 | 3.640 | 3.525 | 3.585 | 3.585 | 3,717 |
| 2024-12-24 | 3.415 | 3.525 | 3.400 | 3.520 | 3.520 | 1,016 |
| 2024-12-23 | 3.405 | 3.405 | 3.355 | 3.400 | 3.400 | 1,801 |
| 2024-12-20 | 3.263 | 3.350 | 3.240 | 3.350 | 3.350 | 780 |
| 2024-12-19 | 3.320 | 3.320 | 3.255 | 3.270 | 3.270 | 11,656 |
| 2024-12-18 | 3.353 | 3.400 | 3.335 | 3.370 | 3.370 | 337 |
| 2024-12-17 | 3.368 | 3.430 | 3.350 | 3.381 | 3.381 | 14,594 |
| 2024-12-16 | 3.425 | 3.430 | 3.295 | 3.405 | 3.405 | 9,633 |
| 2024-12-13 | 3.605 | 3.605 | 3.515 | 3.543 | 3.543 | 1,896 |
| 2024-12-12 | 3.700 | 3.700 | 3.620 | 3.630 | 3.630 | 3,275 |
| 2024-12-11 | 3.545 | 3.656 | 3.495 | 3.656 | 3.656 | 775 |
| 2024-12-10 | 3.445 | 3.545 | 3.445 | 3.536 | 3.536 | 15,519 |
| 2024-12-09 | 3.453 | 3.455 | 3.375 | 3.390 | 3.390 | 2,110 |
| 2024-12-06 | 3.300 | 3.425 | 3.300 | 3.400 | 3.400 | 4,955 |
| 2024-12-05 | 3.273 | 3.310 | 3.260 | 3.285 | 3.285 | 1,960 |
| 2024-12-04 | 3.180 | 3.215 | 3.180 | 3.195 | 3.195 | 9,159 |
| 2024-12-03 | 3.123 | 3.123 | 3.095 | 3.123 | 3.123 | 5,127 |
| 2024-12-02 | 2.930 | 3.095 | 2.810 | 3.095 | 3.095 | 3,914 |
| 2024-11-29 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 110 |
| 2024-11-28 | 2.910 | 3.050 | 2.910 | 2.918 | 2.918 | 1,519 |
| 2024-11-27 | 2.900 | 2.900 | 2.780 | 2.780 | 2.780 | 945 |
| 2024-11-26 | 2.935 | 3.075 | 2.931 | 2.931 | 2.931 | 4,459 |
| 2024-11-25 | 2.788 | 2.940 | 2.740 | 2.940 | 2.940 | 45,345 |
| 2024-11-22 | 2.653 | 2.725 | 2.645 | 2.725 | 2.725 | 3,006 |
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.