S.M.A.I.O S.A. (EPA:ALSMA)
France · Delayed Price · Currency is EUR 7.76
+0.16 (2.11%)
At close: Aug 21, 2026
S.M.A.I.O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.66 | 7.76 | 7.66 | 7.76 | - | 2.11% | - |
| Aug 20, 2026 | 7.60 | 7.60 | 7.58 | 7.60 | 7.60 | 0.26% | 120 |
| Aug 19, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.53% | 5 |
| Aug 18, 2026 | 7.54 | 7.64 | 7.54 | 7.54 | 7.54 | - | 922 |
| Aug 17, 2026 | 7.66 | 7.66 | 7.54 | 7.54 | 7.54 | -1.31% | 1,318 |
| Aug 14, 2026 | 7.64 | 7.64 | 7.54 | 7.64 | 7.64 | - | 82 |
| Aug 13, 2026 | 7.54 | 7.64 | 7.54 | 7.64 | 7.64 | 0.53% | 42 |
| Aug 12, 2026 | 7.56 | 7.60 | 7.56 | 7.60 | 7.60 | 0.53% | 730 |
| Aug 11, 2026 | 7.66 | 7.66 | 7.56 | 7.56 | 7.56 | -1.31% | 489 |
| Aug 10, 2026 | 7.66 | 7.66 | 7.64 | 7.66 | 7.66 | - | 157 |
| Aug 7, 2026 | 7.82 | 7.82 | 7.66 | 7.66 | 7.66 | -3.28% | 157 |
| Aug 6, 2026 | 7.64 | 7.92 | 7.64 | 7.92 | 7.92 | 2.33% | 174 |
| Aug 5, 2026 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | 0.52% | 174 |
| Aug 4, 2026 | 7.52 | 7.70 | 7.50 | 7.70 | 7.70 | 2.67% | 298 |
| Aug 3, 2026 | 7.50 | 7.68 | 7.02 | 7.50 | 7.50 | -2.60% | 640 |
| Jul 31, 2026 | 7.86 | 7.86 | 7.40 | 7.70 | 7.70 | -2.04% | 1,168 |
| Jul 30, 2026 | 7.80 | 7.88 | 7.60 | 7.86 | 7.86 | 0.77% | 514 |
| Jul 29, 2026 | 8.00 | 8.10 | 7.30 | 7.80 | 7.80 | -2.50% | 2,563 |
| Jul 28, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 295 |
| Jul 27, 2026 | 8.30 | 8.30 | 8.02 | 8.10 | 8.10 | -2.41% | 147 |
| Jul 24, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 1.22% | 312 |
| Jul 23, 2026 | 7.90 | 8.24 | 7.82 | 8.20 | 8.20 | 5.13% | 396 |
| Jul 22, 2026 | 8.40 | 8.40 | 7.80 | 7.80 | 7.80 | -7.14% | 404 |
| Jul 21, 2026 | 8.44 | 8.44 | 8.24 | 8.40 | 8.40 | 0.72% | 169 |
| Jul 20, 2026 | 7.66 | 8.38 | 7.66 | 8.34 | 8.34 | 10.32% | 3,069 |
| Jul 17, 2026 | 7.96 | 8.00 | 7.46 | 7.56 | 7.56 | -9.57% | 1,638 |
| Jul 16, 2026 | 8.78 | 8.78 | 8.18 | 8.36 | 8.36 | -3.69% | 1,047 |
| Jul 15, 2026 | 8.58 | 8.68 | 8.58 | 8.68 | 8.68 | 1.17% | 373 |
| Jul 14, 2026 | 8.58 | 8.66 | 8.58 | 8.58 | 8.58 | - | 662 |
| Jul 13, 2026 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | 0.94% | 106 |
| Jul 10, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | -0.93% | 1,388 |
| Jul 9, 2026 | 8.60 | 8.70 | 8.58 | 8.58 | 8.58 | -0.23% | 141 |
| Jul 8, 2026 | 8.70 | 8.94 | 8.30 | 8.60 | 8.60 | -1.15% | 2,504 |
| Jul 7, 2026 | 8.94 | 8.94 | 8.28 | 8.70 | 8.70 | 0.23% | 3,529 |
| Jul 6, 2026 | 8.60 | 8.94 | 8.50 | 8.68 | 8.68 | 6.37% | 5,443 |
| Jul 3, 2026 | 8.30 | 8.40 | 7.70 | 8.16 | 8.16 | -1.69% | 366 |
| Jul 2, 2026 | 7.84 | 8.44 | 7.74 | 8.30 | 8.30 | 5.87% | 1,182 |
| Jul 1, 2026 | 7.76 | 7.84 | 7.76 | 7.84 | 7.84 | 1.03% | 428 |
| Jun 30, 2026 | 7.74 | 7.84 | 7.74 | 7.76 | 7.76 | 0.26% | 285 |
| Jun 29, 2026 | 7.70 | 7.78 | 7.70 | 7.74 | 7.74 | 1.84% | 340 |
| Jun 26, 2026 | 7.64 | 7.64 | 7.54 | 7.60 | 7.60 | -0.52% | 43 |
| Jun 25, 2026 | 7.48 | 7.66 | 7.48 | 7.64 | 7.64 | 2.14% | 667 |
| Jun 24, 2026 | 7.58 | 7.58 | 7.48 | 7.48 | 7.48 | -1.06% | 820 |
| Jun 23, 2026 | 7.58 | 7.58 | 7.56 | 7.56 | 7.56 | -0.26% | 214 |
| Jun 22, 2026 | 7.58 | 7.60 | 7.58 | 7.58 | 7.58 | -3.81% | 460 |
| Jun 19, 2026 | 8.00 | 8.08 | 7.80 | 7.88 | 7.88 | -1.50% | 262 |
| Jun 18, 2026 | 8.06 | 8.06 | 7.96 | 8.00 | 8.00 | 1.78% | 561 |
| Jun 17, 2026 | 7.54 | 7.86 | 7.52 | 7.86 | 7.86 | 2.61% | 263 |
| Jun 16, 2026 | 7.64 | 7.66 | 7.60 | 7.66 | 7.66 | 1.59% | 1,152 |
| Jun 15, 2026 | 7.62 | 7.66 | 7.44 | 7.54 | 7.54 | -4.07% | 1,849 |