SMCP S.A. (EPA:SMCP)
France · Delayed Price · Currency is EUR 7.01
+0.35 (5.18%)
Aug 3, 2026, 12:43 PM CET
SMCP S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.78 | 7.08 | 6.78 | 7.01 | - | 5.26% | 46,813 |
| Jul 31, 2026 | 6.48 | 6.80 | 6.48 | 6.66 | 6.66 | 1.83% | 219,587 |
| Jul 30, 2026 | 6.20 | 6.60 | 6.08 | 6.54 | 6.54 | 5.40% | 213,816 |
| Jul 29, 2026 | 5.65 | 6.41 | 5.65 | 6.21 | 6.21 | 19.56% | 501,967 |
| Jul 28, 2026 | 5.03 | 5.29 | 5.03 | 5.19 | 5.19 | 3.18% | 110,518 |
| Jul 27, 2026 | 5.24 | 5.35 | 5.03 | 5.03 | 5.03 | -3.45% | 86,136 |
| Jul 24, 2026 | 5.13 | 5.22 | 5.11 | 5.21 | 5.21 | 1.46% | 42,069 |
| Jul 23, 2026 | 5.25 | 5.25 | 5.06 | 5.14 | 5.14 | -2.10% | 73,665 |
| Jul 22, 2026 | 5.22 | 5.30 | 5.16 | 5.25 | 5.25 | 0.58% | 53,734 |
| Jul 21, 2026 | 5.28 | 5.31 | 5.12 | 5.22 | 5.22 | -1.23% | 69,746 |
| Jul 20, 2026 | 5.32 | 5.35 | 5.26 | 5.28 | 5.28 | -0.94% | 64,852 |
| Jul 17, 2026 | 5.38 | 5.39 | 5.32 | 5.33 | 5.33 | -0.56% | 32,708 |
| Jul 16, 2026 | 5.25 | 5.44 | 5.24 | 5.36 | 5.36 | 2.10% | 52,596 |
| Jul 15, 2026 | 5.18 | 5.26 | 5.00 | 5.25 | 5.25 | 1.74% | 121,481 |
| Jul 14, 2026 | 5.17 | 5.20 | 5.08 | 5.16 | 5.16 | -0.77% | 110,589 |
| Jul 13, 2026 | 5.16 | 5.28 | 5.14 | 5.20 | 5.20 | 0.58% | 27,587 |
| Jul 10, 2026 | 5.21 | 5.24 | 5.14 | 5.17 | 5.17 | -0.19% | 41,803 |
| Jul 9, 2026 | 5.13 | 5.21 | 5.09 | 5.18 | 5.18 | 1.37% | 39,807 |
| Jul 8, 2026 | 5.16 | 5.20 | 5.06 | 5.11 | 5.11 | -1.73% | 37,607 |
| Jul 7, 2026 | 5.10 | 5.26 | 5.09 | 5.20 | 5.20 | 3.07% | 97,976 |
| Jul 6, 2026 | 5.13 | 5.21 | 4.98 | 5.05 | 5.05 | -0.49% | 91,966 |
| Jul 3, 2026 | 5.07 | 5.18 | 5.07 | 5.07 | 5.07 | 0.50% | 105,923 |
| Jul 2, 2026 | 5.01 | 5.13 | 5.01 | 5.05 | 5.05 | 0.80% | 65,124 |
| Jul 1, 2026 | 4.94 | 5.04 | 4.86 | 5.01 | 5.01 | 1.69% | 71,297 |
| Jun 30, 2026 | 5.04 | 5.10 | 4.92 | 4.92 | 4.92 | -1.95% | 157,325 |
| Jun 29, 2026 | 5.01 | 5.07 | 4.96 | 5.02 | 5.02 | 0.10% | 38,491 |
| Jun 26, 2026 | 4.99 | 5.05 | 4.93 | 5.02 | 5.02 | 0.30% | 63,439 |
| Jun 25, 2026 | 5.01 | 5.09 | 4.98 | 5.00 | 5.00 | 0.60% | 74,211 |
| Jun 24, 2026 | 4.94 | 4.97 | 4.85 | 4.97 | 4.97 | 0.57% | 59,266 |
| Jun 23, 2026 | 4.96 | 5.00 | 4.86 | 4.94 | 4.94 | -0.36% | 55,975 |
| Jun 22, 2026 | 5.20 | 5.22 | 4.91 | 4.96 | 4.96 | -1.88% | 86,445 |
| Jun 19, 2026 | 5.12 | 5.12 | 5.02 | 5.06 | 5.06 | -0.88% | 55,548 |
| Jun 18, 2026 | 5.16 | 5.18 | 5.02 | 5.10 | 5.10 | -0.87% | 77,446 |
| Jun 17, 2026 | 5.19 | 5.23 | 5.08 | 5.15 | 5.15 | -0.19% | 72,913 |
| Jun 16, 2026 | 5.25 | 5.25 | 5.14 | 5.16 | 5.16 | -1.15% | 74,053 |
| Jun 15, 2026 | 5.27 | 5.36 | 5.15 | 5.22 | 5.22 | 3.27% | 165,939 |
| Jun 12, 2026 | 5.11 | 5.22 | 5.01 | 5.05 | 5.05 | 0.80% | 130,948 |
| Jun 11, 2026 | 4.90 | 5.07 | 4.87 | 5.01 | 5.01 | 2.71% | 72,404 |
| Jun 10, 2026 | 4.90 | 4.94 | 4.78 | 4.88 | 4.88 | 0.16% | 87,592 |
| Jun 9, 2026 | 5.01 | 5.01 | 4.83 | 4.87 | 4.87 | -2.79% | 57,879 |
| Jun 8, 2026 | 4.90 | 5.05 | 4.82 | 5.01 | 5.01 | 1.46% | 114,278 |
| Jun 5, 2026 | 5.01 | 5.11 | 4.94 | 4.94 | 4.94 | -2.02% | 59,558 |
| Jun 4, 2026 | 5.02 | 5.06 | 4.93 | 5.04 | 5.04 | 2.44% | 65,466 |
| Jun 3, 2026 | 5.05 | 5.05 | 4.88 | 4.92 | 4.92 | -1.24% | 114,332 |
| Jun 2, 2026 | 5.03 | 5.16 | 4.98 | 4.98 | 4.98 | -0.95% | 43,301 |
| Jun 1, 2026 | 5.17 | 5.22 | 5.02 | 5.03 | 5.03 | -2.99% | 78,277 |
| May 29, 2026 | 5.19 | 5.36 | 5.13 | 5.19 | 5.19 | - | 104,563 |
| May 28, 2026 | 5.09 | 5.20 | 5.05 | 5.19 | 5.19 | 1.57% | 52,190 |
| May 27, 2026 | 5.06 | 5.24 | 5.06 | 5.11 | 5.11 | 0.99% | 132,113 |
| May 26, 2026 | 5.13 | 5.13 | 5.02 | 5.06 | 5.06 | -1.37% | 56,655 |