S.M.A.I.O S.A. (EPA:ALSMA)
France · Delayed Price · Currency is EUR 6.50
-0.05 (-0.76%)
At close: Oct 31, 2025
S.M.A.I.O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | -1.54% | 118 |
| Oct 31, 2025 | 6.50 | 6.55 | 6.35 | 6.50 | 6.50 | -0.76% | 410 |
| Oct 30, 2025 | 6.65 | 6.65 | 6.35 | 6.55 | 6.55 | -0.76% | 3,214 |
| Oct 29, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 627 |
| Oct 28, 2025 | 6.65 | 6.70 | 6.55 | 6.70 | 6.70 | - | 220 |
| Oct 27, 2025 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | - | 263 |
| Oct 24, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 874 |
| Oct 23, 2025 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -2.19% | 1,154 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -1.44% | 1,341 |
| Oct 21, 2025 | 6.85 | 7.10 | 6.85 | 6.95 | 6.95 | 1.46% | 1,644 |
| Oct 20, 2025 | 7.25 | 7.25 | 6.85 | 6.85 | 6.85 | -2.14% | 1,141 |
| Oct 17, 2025 | 7.10 | 7.25 | 6.65 | 7.00 | 7.00 | -0.71% | 3,059 |
| Oct 16, 2025 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | - | 649 |
| Oct 15, 2025 | 7.10 | 7.60 | 7.05 | 7.05 | 7.05 | -0.70% | 3,211 |
| Oct 14, 2025 | 7.05 | 7.10 | 6.90 | 7.10 | 7.10 | -1.39% | 902 |
| Oct 13, 2025 | 7.00 | 7.35 | 6.70 | 7.20 | 7.20 | -0.69% | 4,178 |
| Oct 10, 2025 | 7.20 | 7.55 | 7.20 | 7.25 | 7.25 | -4.61% | 875 |
| Oct 9, 2025 | 7.65 | 7.65 | 7.45 | 7.60 | 7.60 | 1.33% | 758 |
| Oct 8, 2025 | 7.40 | 7.65 | 7.20 | 7.50 | 7.50 | - | 2,521 |
| Oct 7, 2025 | 7.15 | 7.50 | 7.10 | 7.50 | 7.50 | 5.63% | 2,298 |
| Oct 6, 2025 | 7.20 | 7.35 | 6.90 | 7.10 | 7.10 | 2.16% | 3,384 |
| Oct 3, 2025 | 6.90 | 7.05 | 6.90 | 6.95 | 6.95 | 1.46% | 754 |
| Oct 2, 2025 | 6.85 | 7.05 | 6.75 | 6.85 | 6.85 | -0.72% | 1,231 |
| Oct 1, 2025 | 7.05 | 7.05 | 6.80 | 6.90 | 6.90 | -1.43% | 1,730 |
| Sep 30, 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | - | 1,078 |
| Sep 29, 2025 | 6.65 | 7.40 | 6.65 | 7.00 | 7.00 | 5.26% | 2,216 |
| Sep 26, 2025 | 6.80 | 6.80 | 6.55 | 6.65 | 6.65 | -2.21% | 2,662 |
| Sep 25, 2025 | 7.05 | 7.75 | 6.35 | 6.80 | 6.80 | 2.26% | 10,870 |
| Sep 24, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | 151 |
| Sep 23, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 1.53% | 102 |
| Sep 22, 2025 | 6.70 | 6.70 | 6.40 | 6.55 | 6.55 | - | 984 |
| Sep 19, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -2.24% | 16 |
| Sep 18, 2025 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 69 |
| Sep 17, 2025 | 6.75 | 6.75 | 6.50 | 6.55 | 6.55 | -2.96% | 668 |
| Sep 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 101 |
| Sep 15, 2025 | 6.80 | 6.80 | 6.60 | 6.80 | 6.80 | 0.74% | 353 |
| Sep 12, 2025 | 6.75 | 6.90 | 6.65 | 6.75 | 6.75 | 0.75% | 442 |
| Sep 11, 2025 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | -2.90% | 848 |
| Sep 10, 2025 | 6.55 | 7.00 | 6.55 | 6.90 | 6.90 | 5.34% | 1,242 |
| Sep 9, 2025 | 6.20 | 6.75 | 6.20 | 6.55 | 6.55 | 5.65% | 6,336 |
| Sep 8, 2025 | 6.25 | 6.45 | 6.20 | 6.20 | 6.20 | -1.59% | 683 |
| Sep 5, 2025 | 6.55 | 6.55 | 6.30 | 6.30 | 6.30 | -4.55% | 343 |
| Sep 4, 2025 | 6.55 | 6.60 | 6.40 | 6.60 | 6.60 | -0.75% | 230 |
| Sep 3, 2025 | 6.65 | 6.65 | 6.35 | 6.65 | 6.65 | 2.31% | 950 |
| Sep 2, 2025 | 6.60 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 376 |
| Sep 1, 2025 | 6.55 | 6.60 | 6.35 | 6.60 | 6.60 | 3.12% | 902 |
| Aug 29, 2025 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | -3.76% | 291 |
| Aug 28, 2025 | 6.65 | 6.65 | 6.35 | 6.65 | 6.65 | -1.48% | 604 |
| Aug 27, 2025 | 6.75 | 6.75 | 6.40 | 6.75 | 6.75 | -1.46% | 829 |
| Aug 26, 2025 | 6.75 | 6.85 | 6.45 | 6.85 | 6.85 | - | 1,141 |