SMCP S.A. (EPA:SMCP)
France · Delayed Price · Currency is EUR 6.36
-0.20 (-3.05%)
Aug 29, 2025, 5:35 PM CET
SMCP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.55 | 6.57 | 6.34 | 6.36 | 6.36 | -3.05% | 110,032 |
| Aug 28, 2025 | 6.47 | 6.63 | 6.47 | 6.56 | 6.56 | 1.55% | 144,468 |
| Aug 27, 2025 | 6.51 | 6.53 | 6.41 | 6.46 | 6.46 | -0.31% | 87,393 |
| Aug 26, 2025 | 6.32 | 6.54 | 6.24 | 6.48 | 6.48 | - | 300,715 |
| Aug 25, 2025 | 6.74 | 6.74 | 6.48 | 6.48 | 6.48 | -4.28% | 141,619 |
| Aug 22, 2025 | 6.56 | 6.77 | 6.53 | 6.77 | 6.77 | 3.20% | 188,643 |
| Aug 21, 2025 | 6.60 | 6.65 | 6.53 | 6.56 | 6.56 | -0.15% | 135,247 |
| Aug 20, 2025 | 6.50 | 6.60 | 6.46 | 6.57 | 6.57 | 0.31% | 91,889 |
| Aug 19, 2025 | 6.48 | 6.66 | 6.47 | 6.55 | 6.55 | 1.24% | 110,201 |
| Aug 18, 2025 | 6.57 | 6.62 | 6.42 | 6.47 | 6.47 | -1.22% | 164,185 |
| Aug 15, 2025 | 6.75 | 6.76 | 6.54 | 6.55 | 6.55 | -2.82% | 136,130 |
| Aug 14, 2025 | 6.67 | 6.76 | 6.50 | 6.74 | 6.74 | 1.51% | 310,351 |
| Aug 13, 2025 | 6.37 | 6.78 | 6.35 | 6.64 | 6.64 | 4.24% | 397,121 |
| Aug 12, 2025 | 6.10 | 6.46 | 6.07 | 6.37 | 6.37 | 5.99% | 309,005 |
| Aug 11, 2025 | 6.05 | 6.16 | 5.95 | 6.01 | 6.01 | 0.67% | 141,009 |
| Aug 8, 2025 | 6.11 | 6.11 | 5.93 | 5.97 | 5.97 | -1.65% | 138,238 |
| Aug 7, 2025 | 5.90 | 6.07 | 5.80 | 6.07 | 6.07 | 3.06% | 281,445 |
| Aug 6, 2025 | 5.72 | 5.92 | 5.64 | 5.89 | 5.89 | 4.06% | 409,067 |
| Aug 5, 2025 | 5.24 | 5.66 | 5.23 | 5.66 | 5.66 | 9.48% | 300,493 |
| 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 |