SMCP S.A. (EPA:SMCP)
France · Delayed Price · Currency is EUR 5.06
+0.04 (0.90%)
May 14, 2026, 5:35 PM CET
SMCP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.96 | 5.02 | 4.88 | 5.01 | 5.01 | 1.01% | 139,245 |
| May 12, 2026 | 5.00 | 5.03 | 4.93 | 4.96 | 4.96 | -1.10% | 85,235 |
| May 11, 2026 | 5.17 | 5.17 | 5.00 | 5.02 | 5.02 | -3.00% | 49,765 |
| May 8, 2026 | 5.24 | 5.24 | 5.07 | 5.17 | 5.17 | 0.19% | 31,851 |
| May 7, 2026 | 5.24 | 5.35 | 5.16 | 5.16 | 5.16 | -1.05% | 88,765 |
| May 6, 2026 | 5.00 | 5.33 | 5.00 | 5.22 | 5.22 | 4.89% | 99,452 |
| May 5, 2026 | 4.99 | 5.06 | 4.95 | 4.97 | 4.97 | -0.44% | 107,938 |
| May 4, 2026 | 5.19 | 5.28 | 4.99 | 4.99 | 4.99 | -3.40% | 75,350 |
| Apr 30, 2026 | 4.98 | 5.19 | 4.98 | 5.17 | 5.17 | 2.58% | 151,103 |
| Apr 29, 2026 | 5.22 | 5.24 | 4.98 | 5.04 | 5.04 | -2.80% | 125,159 |
| Apr 28, 2026 | 5.74 | 5.74 | 5.19 | 5.19 | 5.19 | -6.41% | 114,684 |
| Apr 27, 2026 | 5.59 | 5.74 | 5.50 | 5.54 | 5.54 | -0.89% | 67,939 |
| Apr 24, 2026 | 5.61 | 5.64 | 5.48 | 5.59 | 5.59 | -0.89% | 65,803 |
| 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 |