S.M.A.I.O S.A. (EPA:ALSMA)
France · Delayed Price · Currency is EUR 7.58
-0.06 (-0.79%)
Last updated: Apr 24, 2026, 3:33 PM CET
S.M.A.I.O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |