S.M.A.I.O S.A. (EPA:ALSMA)
France · Delayed Price · Currency is EUR 8.72
-0.16 (-1.80%)
Last updated: Jun 3, 2026, 2:27 PM CET
S.M.A.I.O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.88 | 8.88 | 8.58 | 8.72 | 8.72 | -1.80% | 1,396 |
| Jun 2, 2026 | 8.90 | 8.92 | 8.70 | 8.88 | 8.88 | - | 2,070 |
| Jun 1, 2026 | 9.00 | 9.00 | 8.88 | 8.88 | 8.88 | - | 1,801 |
| May 29, 2026 | 8.58 | 8.88 | 8.58 | 8.88 | 8.88 | 3.50% | 1,892 |
| May 28, 2026 | 8.68 | 8.68 | 8.52 | 8.58 | 8.58 | - | 463 |
| May 27, 2026 | 8.74 | 8.74 | 8.52 | 8.58 | 8.58 | -1.15% | 880 |
| May 26, 2026 | 8.54 | 8.68 | 8.52 | 8.68 | 8.68 | -0.46% | 2,716 |
| May 25, 2026 | 8.16 | 8.86 | 8.00 | 8.72 | 8.72 | 6.86% | 4,430 |
| May 22, 2026 | 8.50 | 8.50 | 7.90 | 8.16 | 8.16 | -4.00% | 13,525 |
| May 21, 2026 | 9.00 | 9.10 | 8.20 | 8.50 | 8.50 | -5.56% | 9,647 |
| May 20, 2026 | 8.90 | 9.00 | 8.70 | 9.00 | 9.00 | 1.35% | 15,305 |
| May 19, 2026 | 8.80 | 8.90 | 8.72 | 8.88 | 8.88 | 1.14% | 13,087 |
| May 18, 2026 | 8.68 | 8.78 | 8.42 | 8.78 | 8.78 | 12.28% | 11,135 |
| May 15, 2026 | 8.20 | 8.20 | 7.82 | 7.82 | 7.82 | -1.76% | 333 |
| May 14, 2026 | 7.96 | 8.06 | 7.96 | 7.96 | 7.96 | -0.25% | 1,124 |
| May 13, 2026 | 7.82 | 7.98 | 7.72 | 7.98 | 7.98 | 4.72% | 2,215 |
| May 12, 2026 | 7.62 | 7.84 | 7.62 | 7.62 | 7.62 | -0.78% | 932 |
| May 11, 2026 | 7.68 | 7.92 | 7.68 | 7.68 | 7.68 | -3.76% | 491 |
| May 8, 2026 | 8.00 | 8.00 | 7.64 | 7.98 | 7.98 | -0.25% | 1,285 |
| May 7, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 0.50% | 1,119 |
| May 6, 2026 | 8.34 | 8.34 | 7.66 | 7.96 | 7.96 | 3.38% | 1,561 |
| May 5, 2026 | 7.80 | 7.80 | 7.30 | 7.70 | 7.70 | -0.26% | 1,505 |
| May 4, 2026 | 7.58 | 7.72 | 7.58 | 7.72 | 7.72 | 4.32% | 838 |
| Apr 30, 2026 | 7.48 | 7.48 | 7.40 | 7.40 | 7.40 | -1.07% | 939 |
| Apr 29, 2026 | 7.48 | 7.50 | 7.48 | 7.48 | 7.48 | - | 705 |
| Apr 28, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 296 |
| Apr 27, 2026 | 7.52 | 7.52 | 7.48 | 7.48 | 7.48 | -0.53% | 15 |
| Apr 24, 2026 | 7.64 | 7.64 | 7.52 | 7.52 | 7.52 | -1.57% | 108 |
| Apr 23, 2026 | 7.60 | 7.64 | 7.40 | 7.64 | 7.64 | 0.53% | 817 |
| Apr 22, 2026 | 7.70 | 7.70 | 7.58 | 7.60 | 7.60 | -1.30% | 189 |
| Apr 21, 2026 | 7.72 | 7.80 | 7.70 | 7.70 | 7.70 | -0.26% | 321 |
| Apr 20, 2026 | 7.86 | 7.86 | 7.70 | 7.72 | 7.72 | -1.03% | 824 |
| Apr 17, 2026 | 7.70 | 8.18 | 7.60 | 7.80 | 7.80 | 6.27% | 4,891 |
| Apr 16, 2026 | 7.90 | 8.20 | 7.32 | 7.34 | 7.34 | -6.14% | 5,557 |
| Apr 15, 2026 | 7.70 | 8.40 | 7.70 | 7.82 | 7.82 | 2.89% | 8,205 |
| Apr 14, 2026 | 7.26 | 7.64 | 7.24 | 7.60 | 7.60 | 4.40% | 2,710 |
| Apr 13, 2026 | 7.26 | 7.28 | 7.20 | 7.28 | 7.28 | 0.55% | 210 |
| Apr 10, 2026 | 7.24 | 7.24 | 7.20 | 7.24 | 7.24 | - | 287 |
| Apr 9, 2026 | 7.22 | 7.24 | 7.14 | 7.24 | 7.24 | 0.84% | 333 |
| Apr 8, 2026 | 7.18 | 7.18 | 7.06 | 7.18 | 7.18 | 0.56% | 442 |
| Apr 7, 2026 | 7.16 | 7.26 | 7.08 | 7.14 | 7.14 | -0.83% | 830 |
| 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 |