SMCP S.A. (EPA:SMCP)
France · Delayed Price · Currency is EUR 6.14
+0.13 (2.16%)
At close: Jan 30, 2026
SMCP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.01 | 6.15 | 6.01 | 6.14 | 6.14 | 2.16% | 69,256 |
| Jan 29, 2026 | 6.05 | 6.08 | 6.01 | 6.01 | 6.01 | -0.66% | 66,257 |
| Jan 28, 2026 | 6.04 | 6.10 | 6.02 | 6.05 | 6.05 | -0.49% | 71,395 |
| Jan 27, 2026 | 6.04 | 6.10 | 6.01 | 6.08 | 6.08 | 0.50% | 77,225 |
| Jan 26, 2026 | 6.15 | 6.18 | 6.04 | 6.05 | 6.05 | -1.63% | 58,922 |
| Jan 23, 2026 | 6.19 | 6.21 | 6.10 | 6.15 | 6.15 | -1.60% | 68,166 |
| Jan 22, 2026 | 6.22 | 6.30 | 6.19 | 6.25 | 6.25 | 1.46% | 48,961 |
| Jan 21, 2026 | 6.06 | 6.16 | 6.03 | 6.16 | 6.16 | 1.15% | 51,484 |
| Jan 20, 2026 | 6.14 | 6.16 | 5.94 | 6.09 | 6.09 | -0.81% | 141,530 |
| Jan 19, 2026 | 6.11 | 6.23 | 6.08 | 6.14 | 6.14 | -0.97% | 72,582 |
| Jan 16, 2026 | 6.28 | 6.31 | 6.18 | 6.20 | 6.20 | -1.59% | 63,066 |
| Jan 15, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 92,919 |
| Jan 14, 2026 | 6.34 | 6.47 | 6.29 | 6.45 | 6.45 | 1.74% | 78,352 |
| Jan 13, 2026 | 6.32 | 6.40 | 6.29 | 6.34 | 6.34 | 0.32% | 43,804 |
| Jan 12, 2026 | 6.43 | 6.43 | 6.22 | 6.32 | 6.32 | -2.47% | 66,376 |
| Jan 9, 2026 | 6.52 | 6.57 | 6.39 | 6.48 | 6.48 | -0.31% | 52,334 |
| Jan 8, 2026 | 6.32 | 6.50 | 6.29 | 6.50 | 6.50 | 2.85% | 112,952 |
| Jan 7, 2026 | 6.23 | 6.35 | 6.15 | 6.32 | 6.32 | 1.77% | 115,176 |
| Jan 6, 2026 | 6.20 | 6.23 | 6.08 | 6.21 | 6.21 | 0.16% | 99,882 |
| Jan 5, 2026 | 6.21 | 6.30 | 6.14 | 6.20 | 6.20 | 0.81% | 151,792 |
| Jan 2, 2026 | 6.33 | 6.40 | 6.15 | 6.15 | 6.15 | -2.07% | 62,555 |
| Dec 31, 2025 | 6.35 | 6.36 | 6.26 | 6.28 | 6.28 | -1.88% | 36,239 |
| Dec 30, 2025 | 6.24 | 6.40 | 6.24 | 6.40 | 6.40 | 1.75% | 55,018 |
| Dec 29, 2025 | 6.30 | 6.40 | 6.24 | 6.29 | 6.29 | -0.16% | 92,338 |
| Dec 24, 2025 | 6.24 | 6.30 | 6.21 | 6.30 | 6.30 | 0.48% | 27,404 |
| Dec 23, 2025 | 6.25 | 6.30 | 6.11 | 6.27 | 6.27 | -0.48% | 215,072 |
| Dec 22, 2025 | 6.36 | 6.40 | 6.25 | 6.30 | 6.30 | -0.79% | 77,081 |
| Dec 19, 2025 | 6.45 | 6.49 | 6.32 | 6.35 | 6.35 | -1.55% | 99,911 |
| Dec 18, 2025 | 6.54 | 6.56 | 6.41 | 6.45 | 6.45 | -1.53% | 56,811 |
| Dec 17, 2025 | 6.62 | 6.65 | 6.52 | 6.55 | 6.55 | -1.06% | 139,676 |
| Dec 16, 2025 | 6.59 | 6.90 | 6.57 | 6.62 | 6.62 | 0.46% | 251,462 |
| Dec 15, 2025 | 6.37 | 6.59 | 6.36 | 6.59 | 6.59 | 3.94% | 165,720 |
| Dec 12, 2025 | 6.33 | 6.43 | 6.31 | 6.34 | 6.34 | 0.16% | 67,492 |
| Dec 11, 2025 | 6.30 | 6.42 | 6.30 | 6.33 | 6.33 | 0.48% | 99,506 |
| Dec 10, 2025 | 6.34 | 6.39 | 6.30 | 6.30 | 6.30 | -0.79% | 74,566 |
| Dec 9, 2025 | 6.37 | 6.42 | 6.34 | 6.35 | 6.35 | -0.78% | 54,715 |
| Dec 8, 2025 | 6.34 | 6.48 | 6.28 | 6.40 | 6.40 | 0.79% | 78,172 |
| Dec 5, 2025 | 6.42 | 6.50 | 6.28 | 6.35 | 6.35 | -0.47% | 79,692 |
| Dec 4, 2025 | 6.44 | 6.54 | 6.36 | 6.38 | 6.38 | -0.93% | 64,125 |
| Dec 3, 2025 | 6.45 | 6.47 | 6.36 | 6.44 | 6.44 | -0.31% | 113,163 |
| Dec 2, 2025 | 6.24 | 6.73 | 6.18 | 6.46 | 6.46 | 4.03% | 256,405 |
| Dec 1, 2025 | 6.24 | 6.24 | 6.07 | 6.21 | 6.21 | -0.48% | 219,832 |
| Nov 28, 2025 | 6.51 | 6.78 | 6.12 | 6.24 | 6.24 | 4.87% | 572,685 |
| Nov 27, 2025 | 5.99 | 6.03 | 5.89 | 5.95 | 5.95 | -0.83% | 66,963 |
| Nov 26, 2025 | 6.00 | 6.03 | 5.85 | 6.00 | 6.00 | 0.33% | 73,569 |
| Nov 25, 2025 | 5.92 | 6.07 | 5.92 | 5.98 | 5.98 | 1.36% | 117,676 |
| Nov 24, 2025 | 5.84 | 6.04 | 5.84 | 5.90 | 5.90 | 1.03% | 154,786 |
| Nov 21, 2025 | 5.83 | 5.86 | 5.66 | 5.84 | 5.84 | 0.17% | 123,054 |
| Nov 20, 2025 | 5.94 | 6.00 | 5.82 | 5.83 | 5.83 | -1.85% | 93,478 |
| Nov 19, 2025 | 5.86 | 6.01 | 5.80 | 5.94 | 5.94 | 0.85% | 81,734 |