S.M.A.I.O S.A. (EPA:ALSMA)
France · Delayed Price · Currency is EUR 5.50
-0.10 (-1.79%)
At close: Oct 22, 2026
S.M.A.I.O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 1,083 |
| Oct 21, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 145 |
| Oct 20, 2026 | 5.50 | 5.52 | 5.50 | 5.50 | 5.50 | - | 163 |
| Oct 19, 2026 | 5.50 | 5.52 | 5.34 | 5.50 | 5.50 | 1.10% | 668 |
| Oct 16, 2026 | 5.50 | 5.50 | 5.40 | 5.44 | 5.44 | -1.09% | 960 |
| Oct 15, 2026 | 5.50 | 5.56 | 5.38 | 5.50 | 5.50 | 0.36% | 475 |
| Oct 14, 2026 | 5.50 | 5.50 | 5.00 | 5.48 | 5.48 | -3.86% | 3,348 |
| Oct 13, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 4 |
| Oct 12, 2026 | 5.64 | 5.90 | 5.60 | 5.60 | 5.60 | -0.71% | 870 |
| Oct 9, 2026 | 5.70 | 5.70 | 5.30 | 5.64 | 5.64 | -1.05% | 5,468 |
| Oct 8, 2026 | 6.26 | 6.26 | 5.66 | 5.70 | 5.70 | -9.52% | 3,819 |
| Oct 7, 2026 | 6.98 | 7.00 | 6.30 | 6.30 | 6.30 | -1.25% | 6,795 |
| Oct 6, 2026 | 6.50 | 6.50 | 6.16 | 6.38 | 6.38 | -2.74% | 418 |
| Oct 5, 2026 | 6.66 | 6.66 | 6.56 | 6.56 | 6.56 | -1.50% | 50 |
| Oct 2, 2026 | 6.76 | 6.76 | 6.66 | 6.66 | 6.66 | -1.48% | 26 |
| Oct 1, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | 2 |
| Sep 30, 2026 | 6.80 | 7.00 | 6.76 | 6.76 | 6.76 | -0.59% | 1,137 |
| Sep 29, 2026 | 6.72 | 7.10 | 6.54 | 6.80 | 6.80 | -0.29% | 776 |
| Sep 28, 2026 | 7.40 | 7.52 | 6.82 | 6.82 | 6.82 | -4.21% | 1,177 |
| Sep 25, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 1 |
| Sep 24, 2026 | 7.42 | 7.42 | 7.12 | 7.12 | 7.12 | -4.04% | 178 |
| Sep 23, 2026 | 6.82 | 7.42 | 6.82 | 7.42 | 7.42 | 1.37% | 1,199 |
| Sep 22, 2026 | 6.70 | 7.32 | 6.70 | 7.32 | 7.32 | 12.27% | 577 |
| Sep 21, 2026 | 6.44 | 6.68 | 6.44 | 6.52 | 6.52 | 0.62% | 817 |
| Sep 18, 2026 | 6.36 | 6.48 | 6.36 | 6.48 | 6.48 | 1.89% | 1,236 |
| Sep 17, 2026 | 6.66 | 6.66 | 6.16 | 6.36 | 6.36 | -4.50% | 1,100 |
| Sep 16, 2026 | 6.86 | 6.96 | 6.66 | 6.66 | 6.66 | -2.92% | 825 |
| Sep 15, 2026 | 7.40 | 7.40 | 6.70 | 6.86 | 6.86 | -8.53% | 888 |
| Sep 14, 2026 | 7.38 | 7.50 | 7.38 | 7.50 | 7.50 | 1.35% | 21 |
| Sep 11, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | - | 1,033 |
| Sep 10, 2026 | 7.46 | 7.46 | 7.36 | 7.40 | 7.40 | -0.80% | 23 |
| Sep 9, 2026 | 7.36 | 7.46 | 7.28 | 7.46 | 7.46 | 1.36% | 113 |
| Sep 8, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | 105 |
| Sep 7, 2026 | 7.66 | 7.66 | 7.26 | 7.36 | 7.36 | -3.92% | 358 |
| Sep 4, 2026 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | 1.32% | 231 |
| Sep 3, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | 1 |
| Sep 2, 2026 | 7.36 | 7.56 | 7.36 | 7.56 | 7.56 | 1.34% | 87 |
| Sep 1, 2026 | 7.54 | 7.54 | 7.44 | 7.46 | 7.46 | -1.06% | 507 |
| Aug 31, 2026 | 7.60 | 7.64 | 7.54 | 7.54 | 7.54 | - | 375 |
| Aug 28, 2026 | 7.60 | 7.60 | 7.54 | 7.54 | 7.54 | -0.26% | 131 |
| Aug 27, 2026 | 7.66 | 7.66 | 7.56 | 7.56 | 7.56 | -1.31% | 71 |
| Aug 26, 2026 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | 0.79% | 61 |
| Aug 25, 2026 | 7.66 | 7.66 | 7.58 | 7.60 | 7.60 | -0.78% | 627 |
| Aug 24, 2026 | 7.76 | 7.76 | 7.66 | 7.66 | 7.66 | -1.29% | 45 |
| Aug 21, 2026 | 7.66 | 7.76 | 7.66 | 7.76 | 7.76 | 2.11% | 447 |
| 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 |