SMCP S.A. (EPA:SMCP)
France · Delayed Price · Currency is EUR 5.59
-0.05 (-0.89%)
Apr 24, 2026, 5:35 PM CET
SMCP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.66 | 5.74 | 5.62 | 5.64 | 5.64 | -0.53% | 51,492 |
| Apr 22, 2026 | 5.82 | 5.84 | 5.64 | 5.67 | 5.67 | -1.48% | 37,892 |
| Apr 21, 2026 | 5.82 | 5.90 | 5.69 | 5.76 | 5.76 | -1.12% | 94,792 |
| Apr 20, 2026 | 5.87 | 5.88 | 5.80 | 5.82 | 5.82 | -2.35% | 49,058 |
| Apr 17, 2026 | 5.66 | 5.98 | 5.65 | 5.96 | 5.96 | 6.05% | 131,647 |
| Apr 16, 2026 | 5.66 | 5.80 | 5.62 | 5.62 | 5.62 | -0.97% | 93,806 |
| Apr 15, 2026 | 5.72 | 5.72 | 5.61 | 5.68 | 5.68 | -0.18% | 51,913 |
| Apr 14, 2026 | 5.59 | 5.73 | 5.59 | 5.69 | 5.69 | 2.25% | 70,644 |
| Apr 13, 2026 | 5.55 | 5.56 | 5.47 | 5.56 | 5.56 | -0.80% | 57,819 |
| Apr 10, 2026 | 5.57 | 5.72 | 5.57 | 5.61 | 5.61 | 1.17% | 63,736 |
| Apr 9, 2026 | 5.57 | 5.57 | 5.48 | 5.54 | 5.54 | -1.25% | 65,324 |
| Apr 8, 2026 | 5.47 | 5.78 | 5.47 | 5.61 | 5.61 | 7.99% | 161,215 |
| Apr 7, 2026 | 5.29 | 5.46 | 5.16 | 5.20 | 5.20 | -1.61% | 90,509 |
| Apr 2, 2026 | 5.29 | 5.32 | 5.19 | 5.28 | 5.28 | -1.49% | 53,210 |
| Apr 1, 2026 | 5.33 | 5.44 | 5.22 | 5.36 | 5.36 | 4.48% | 106,465 |
| Mar 31, 2026 | 5.10 | 5.20 | 5.05 | 5.13 | 5.13 | 0.59% | 119,547 |
| Mar 30, 2026 | 5.10 | 5.16 | 5.06 | 5.10 | 5.10 | -0.78% | 64,782 |
| Mar 27, 2026 | 5.27 | 5.27 | 5.13 | 5.14 | 5.14 | -2.84% | 76,852 |
| Mar 26, 2026 | 5.33 | 5.34 | 5.25 | 5.29 | 5.29 | -1.86% | 43,012 |
| Mar 25, 2026 | 5.27 | 5.48 | 5.27 | 5.39 | 5.39 | 2.47% | 62,312 |
| Mar 24, 2026 | 5.35 | 5.41 | 5.21 | 5.26 | 5.26 | -2.05% | 88,294 |
| Mar 23, 2026 | 4.94 | 5.54 | 4.90 | 5.37 | 5.37 | 6.13% | 131,925 |
| Mar 20, 2026 | 5.15 | 5.20 | 5.02 | 5.06 | 5.06 | -1.75% | 72,010 |
| Mar 19, 2026 | 5.28 | 5.28 | 5.06 | 5.15 | 5.15 | -3.56% | 129,710 |
| Mar 18, 2026 | 5.40 | 5.49 | 5.32 | 5.34 | 5.34 | - | 84,054 |
| Mar 17, 2026 | 5.55 | 5.55 | 5.25 | 5.34 | 5.34 | -4.30% | 189,833 |
| Mar 16, 2026 | 5.62 | 5.67 | 5.49 | 5.58 | 5.58 | -1.24% | 73,505 |
| Mar 13, 2026 | 5.70 | 5.71 | 5.51 | 5.65 | 5.65 | -1.74% | 179,221 |
| Mar 12, 2026 | 5.98 | 5.98 | 5.70 | 5.75 | 5.75 | -3.85% | 155,932 |
| Mar 11, 2026 | 5.88 | 6.04 | 5.81 | 5.98 | 5.98 | -0.17% | 75,063 |
| Mar 10, 2026 | 6.10 | 6.14 | 5.93 | 5.99 | 5.99 | 1.53% | 68,163 |
| Mar 9, 2026 | 5.72 | 5.90 | 5.69 | 5.90 | 5.90 | -0.51% | 122,999 |
| Mar 6, 2026 | 6.04 | 6.08 | 5.88 | 5.93 | 5.93 | -1.66% | 103,822 |
| Mar 5, 2026 | 6.16 | 6.37 | 5.98 | 6.03 | 6.03 | -3.37% | 138,193 |
| Mar 4, 2026 | 6.12 | 6.33 | 6.01 | 6.24 | 6.24 | 1.96% | 83,425 |
| Mar 3, 2026 | 6.45 | 6.53 | 6.12 | 6.12 | 6.12 | -6.28% | 134,515 |
| Mar 2, 2026 | 6.50 | 6.70 | 6.33 | 6.53 | 6.53 | -4.81% | 275,466 |
| Feb 27, 2026 | 6.90 | 7.15 | 6.66 | 6.86 | 6.86 | 3.63% | 562,954 |
| Feb 26, 2026 | 6.36 | 6.73 | 6.22 | 6.62 | 6.62 | 4.25% | 214,562 |
| Feb 25, 2026 | 6.31 | 6.41 | 6.22 | 6.35 | 6.35 | 0.63% | 146,863 |
| Feb 24, 2026 | 6.25 | 6.35 | 6.21 | 6.31 | 6.31 | 0.80% | 64,536 |
| Feb 23, 2026 | 6.19 | 6.36 | 6.11 | 6.26 | 6.26 | 1.13% | 95,989 |
| Feb 20, 2026 | 6.18 | 6.23 | 6.11 | 6.19 | 6.19 | -0.32% | 69,465 |
| Feb 19, 2026 | 6.21 | 6.33 | 6.18 | 6.21 | 6.21 | -0.80% | 69,246 |
| Feb 18, 2026 | 6.22 | 6.29 | 6.14 | 6.26 | 6.26 | 0.81% | 87,681 |
| Feb 17, 2026 | 6.25 | 6.25 | 6.07 | 6.21 | 6.21 | -0.16% | 65,192 |
| Feb 16, 2026 | 6.34 | 6.40 | 6.20 | 6.22 | 6.22 | -1.89% | 51,001 |
| Feb 13, 2026 | 6.46 | 6.46 | 6.33 | 6.34 | 6.34 | -1.86% | 57,449 |
| Feb 12, 2026 | 6.42 | 6.56 | 6.32 | 6.46 | 6.46 | 2.22% | 86,611 |
| Feb 11, 2026 | 6.51 | 6.55 | 6.32 | 6.32 | 6.32 | -2.92% | 58,050 |