S.M.A.I.O S.A. (EPA:ALSMA)
France · Delayed Price · Currency is EUR 7.20
+0.05 (0.70%)
At close: Apr 2, 2026
S.M.A.I.O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 21 |
| Apr 1, 2026 | 7.20 | 7.20 | 6.80 | 7.15 | 7.15 | -1.38% | 555 |
| Mar 31, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -0.68% | 418 |
| Mar 30, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 0.69% | 230 |
| Mar 27, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | - | 516 |
| Mar 26, 2026 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 1,830 |
| Mar 25, 2026 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | -0.69% | 909 |
| Mar 24, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -1.37% | 342 |
| Mar 23, 2026 | 7.30 | 7.40 | 7.15 | 7.30 | 7.30 | 2.82% | 1,164 |
| Mar 20, 2026 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 751 |
| Mar 19, 2026 | 7.15 | 7.30 | 7.05 | 7.30 | 7.30 | 2.82% | 1,417 |
| Mar 18, 2026 | 7.25 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 259 |
| Mar 17, 2026 | 7.25 | 7.30 | 7.10 | 7.30 | 7.30 | 0.69% | 573 |
| Mar 16, 2026 | 7.25 | 7.25 | 7.00 | 7.25 | 7.25 | - | 608 |
| Mar 13, 2026 | 7.25 | 7.25 | 7.00 | 7.25 | 7.25 | 2.11% | 376 |
| Mar 12, 2026 | 6.95 | 7.15 | 6.95 | 7.10 | 7.10 | 2.90% | 1,649 |
| Mar 11, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 138 |
| Mar 10, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 2.21% | 1,154 |
| Mar 9, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -3.55% | 750 |
| Mar 6, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 2.92% | 867 |
| Mar 5, 2026 | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | - | 206 |
| Mar 4, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 345 |
| Mar 3, 2026 | 7.00 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | 1,369 |
| Mar 2, 2026 | 6.95 | 7.10 | 6.85 | 7.00 | 7.00 | 1.45% | 3,074 |
| Feb 27, 2026 | 6.95 | 7.05 | 6.90 | 6.90 | 6.90 | 0.73% | 403 |
| Feb 26, 2026 | 6.65 | 7.10 | 6.65 | 6.85 | 6.85 | 3.01% | 9,123 |
| Feb 25, 2026 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -2.92% | 959 |
| Feb 24, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 650 |
| Feb 23, 2026 | 6.70 | 6.85 | 6.65 | 6.85 | 6.85 | 2.24% | 994 |
| Feb 20, 2026 | 6.85 | 6.90 | 6.70 | 6.70 | 6.70 | -4.29% | 143 |
| Feb 19, 2026 | 6.95 | 7.00 | 6.55 | 7.00 | 7.00 | -0.71% | 1,514 |
| Feb 18, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 3.68% | 743 |
| Feb 17, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | 71 |
| Feb 16, 2026 | 6.85 | 7.00 | 6.80 | 6.80 | 6.80 | -0.73% | 530 |
| Feb 13, 2026 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | 236 |
| Feb 12, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 1.45% | 4,012 |
| Feb 11, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 2.22% | 663 |
| Feb 10, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -2.17% | 163 |
| Feb 9, 2026 | 6.70 | 6.95 | 6.70 | 6.90 | 6.90 | -1.43% | 646 |
| Feb 6, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - | 243 |
| Feb 5, 2026 | 6.85 | 7.00 | 6.70 | 7.00 | 7.00 | 3.70% | 835 |
| Feb 4, 2026 | 6.90 | 7.00 | 6.75 | 6.75 | 6.75 | -0.74% | 416 |
| Feb 3, 2026 | 6.75 | 7.00 | 6.75 | 6.80 | 6.80 | 0.74% | 885 |
| Feb 2, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -3.57% | 1,348 |
| Jan 30, 2026 | 7.15 | 7.15 | 6.95 | 7.00 | 7.00 | -1.41% | 633 |
| Jan 29, 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 756 |
| Jan 28, 2026 | 7.05 | 7.20 | 6.95 | 7.00 | 7.00 | - | 1,307 |
| Jan 27, 2026 | 7.10 | 7.15 | 6.95 | 7.00 | 7.00 | - | 2,166 |
| Jan 26, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | - | 649 |
| Jan 23, 2026 | 7.20 | 7.20 | 6.95 | 7.00 | 7.00 | 1.45% | 2,971 |