SMCP S.A. (EPA:SMCP)
France · Delayed Price · Currency is EUR 5.30
+0.13 (2.51%)
Aug 5, 2025, 9:44 AM CET
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 5.05 | 5.28 | 5.00 | 5.17 | 5.17 | 3.40% | 171,931 |
| Aug 1, 2025 | 5.04 | 5.14 | 4.89 | 5.00 | 5.00 | -1.57% | 203,035 |
| Jul 31, 2025 | 5.18 | 5.18 | 5.00 | 5.08 | 5.08 | -1.55% | 215,237 |
| Jul 30, 2025 | 5.00 | 5.20 | 4.89 | 5.16 | 5.16 | 14.16% | 1,011,260 |
| Jul 29, 2025 | 4.57 | 4.68 | 4.52 | 4.52 | 4.52 | -1.31% | 122,110 |
| Jul 28, 2025 | 4.71 | 4.77 | 4.58 | 4.58 | 4.58 | -2.14% | 129,199 |
| Jul 25, 2025 | 4.60 | 4.72 | 4.57 | 4.68 | 4.68 | 1.74% | 78,498 |
| Jul 24, 2025 | 4.86 | 4.87 | 4.60 | 4.60 | 4.60 | -5.35% | 99,720 |
| Jul 23, 2025 | 4.89 | 4.96 | 4.86 | 4.86 | 4.86 | 0.41% | 67,495 |
| Jul 22, 2025 | 4.78 | 4.84 | 4.75 | 4.84 | 4.84 | 1.47% | 115,046 |
| Jul 21, 2025 | 4.89 | 4.93 | 4.74 | 4.77 | 4.77 | -4.02% | 139,841 |
| Jul 18, 2025 | 5.03 | 5.11 | 4.96 | 4.97 | 4.97 | -1.19% | 85,045 |
| Jul 17, 2025 | 5.00 | 5.20 | 5.00 | 5.03 | 5.03 | 1.62% | 83,832 |
| Jul 16, 2025 | 5.00 | 5.12 | 4.95 | 4.95 | 4.95 | -2.17% | 102,101 |
| Jul 15, 2025 | 5.13 | 5.22 | 5.06 | 5.06 | 5.06 | -1.36% | 117,791 |
| Jul 14, 2025 | 5.06 | 5.18 | 5.02 | 5.13 | 5.13 | -0.77% | 141,734 |
| Jul 11, 2025 | 5.25 | 5.36 | 5.13 | 5.17 | 5.17 | -1.90% | 211,689 |
| Jul 10, 2025 | 5.12 | 5.32 | 5.08 | 5.27 | 5.27 | 2.73% | 156,897 |
| Jul 9, 2025 | 5.16 | 5.19 | 5.00 | 5.13 | 5.13 | -0.58% | 231,035 |
| Jul 8, 2025 | 4.88 | 5.18 | 4.79 | 5.16 | 5.16 | 6.39% | 415,148 |
| Jul 7, 2025 | 4.58 | 4.92 | 4.54 | 4.85 | 4.85 | 6.13% | 549,777 |
| Jul 4, 2025 | 4.39 | 4.66 | 4.33 | 4.57 | 4.57 | 3.39% | 231,475 |
| Jul 3, 2025 | 4.42 | 4.46 | 4.38 | 4.42 | 4.42 | 0.91% | 108,593 |
| Jul 2, 2025 | 4.61 | 4.70 | 4.38 | 4.38 | 4.38 | -2.88% | 180,301 |
| Jul 1, 2025 | 4.30 | 4.56 | 4.28 | 4.51 | 4.51 | 5.37% | 206,374 |
| Jun 30, 2025 | 4.06 | 4.30 | 4.06 | 4.28 | 4.28 | 6.73% | 238,398 |
| Jun 27, 2025 | 3.99 | 4.02 | 3.85 | 4.01 | 4.01 | 1.26% | 251,874 |
| Jun 26, 2025 | 4.04 | 4.11 | 3.96 | 3.96 | 3.96 | -1.25% | 99,911 |
| Jun 25, 2025 | 4.08 | 4.13 | 3.98 | 4.01 | 4.01 | -0.99% | 109,203 |
| Jun 24, 2025 | 3.86 | 4.14 | 3.86 | 4.05 | 4.05 | 8.58% | 267,139 |
| Jun 23, 2025 | 3.58 | 3.76 | 3.50 | 3.73 | 3.73 | 2.75% | 200,232 |
| Jun 20, 2025 | 3.76 | 3.77 | 3.60 | 3.63 | 3.63 | -2.42% | 173,979 |
| Jun 19, 2025 | 3.75 | 3.80 | 3.72 | 3.72 | 3.72 | -1.33% | 94,108 |
| Jun 18, 2025 | 3.88 | 3.88 | 3.70 | 3.77 | 3.77 | -2.33% | 125,190 |
| Jun 17, 2025 | 3.78 | 3.89 | 3.73 | 3.86 | 3.86 | 1.58% | 115,113 |
| Jun 16, 2025 | 3.75 | 3.97 | 3.75 | 3.80 | 3.80 | 2.15% | 132,668 |
| Jun 13, 2025 | 3.73 | 3.80 | 3.68 | 3.72 | 3.72 | -3.38% | 184,603 |
| Jun 12, 2025 | 3.93 | 3.95 | 3.85 | 3.85 | 3.85 | -3.02% | 108,960 |
| Jun 11, 2025 | 3.80 | 4.04 | 3.79 | 3.97 | 3.97 | 5.03% | 246,999 |
| Jun 10, 2025 | 3.73 | 3.81 | 3.70 | 3.78 | 3.78 | 1.34% | 110,817 |
| Jun 9, 2025 | 3.68 | 3.76 | 3.62 | 3.73 | 3.73 | 0.27% | 112,886 |
| Jun 6, 2025 | 3.74 | 3.81 | 3.72 | 3.72 | 3.72 | -0.53% | 132,198 |
| Jun 5, 2025 | 3.98 | 3.99 | 3.73 | 3.74 | 3.74 | -6.27% | 194,302 |
| Jun 4, 2025 | 4.04 | 4.04 | 3.98 | 3.99 | 3.99 | -1.24% | 120,828 |
| Jun 3, 2025 | 4.12 | 4.12 | 4.00 | 4.04 | 4.04 | -1.22% | 124,327 |
| Jun 2, 2025 | 4.20 | 4.20 | 4.05 | 4.09 | 4.09 | -3.08% | 88,852 |
| May 30, 2025 | 4.20 | 4.26 | 4.14 | 4.22 | 4.22 | - | 97,983 |
| May 29, 2025 | 4.18 | 4.39 | 4.16 | 4.22 | 4.22 | 4.98% | 240,117 |
| May 28, 2025 | 4.04 | 4.10 | 4.00 | 4.02 | 4.02 | -0.50% | 63,559 |
| May 27, 2025 | 4.09 | 4.10 | 4.01 | 4.04 | 4.04 | -1.70% | 173,615 |