Smart Capital S.p.A. (BIT:SMCAP)
Italy · Delayed Price · Currency is EUR 1.450
0.00 (0.00%)
At close: May 22, 2026
Smart Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| May 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | - | - |
| May 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | - | - |
| May 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | -3.23% | 41,938 |
| May 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| May 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| May 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| May 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| May 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| May 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| May 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Apr 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | 3,226 |
| Apr 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Apr 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Apr 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | 83,876 |
| Apr 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Apr 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Apr 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Apr 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Apr 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -4.32% | 19,356 |
| Apr 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | - | - |
| Apr 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | - | - |
| Apr 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | 4.52% | 3,226 |
| Apr 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | 64,520 |
| Apr 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Apr 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Apr 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Apr 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Apr 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | 3.33% | 16,130 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | -6.25% | 9,678 |
| Apr 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| Mar 31, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| Mar 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| Mar 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| Mar 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| Mar 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| Mar 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| Mar 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | -1.23% | 6,452 |
| Mar 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | - | - |
| Mar 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | - | - |
| Mar 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | - | - |
| Mar 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | - | - |
| Mar 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | - | - |
| Mar 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | - | - |
| Mar 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | - | - |
| Mar 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | - | - |