SMCP S.A. (EPA:SMCP)
France · Delayed Price · Currency is EUR 4.322
-1.083 (-20.04%)
Oct 22, 2026, 5:39 PM CEST
SMCP S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.35 | 5.35 | 4.22 | 4.32 | 4.32 | -20.04% | 486,970 |
| Oct 21, 2026 | 5.52 | 5.52 | 5.40 | 5.41 | 5.41 | -1.82% | 47,091 |
| Oct 20, 2026 | 5.53 | 5.57 | 5.41 | 5.51 | 5.51 | -0.90% | 46,333 |
| Oct 19, 2026 | 5.68 | 5.68 | 5.45 | 5.56 | 5.56 | -3.39% | 57,877 |
| Oct 16, 2026 | 5.64 | 5.79 | 5.64 | 5.75 | 5.75 | 0.09% | 44,848 |
| Oct 15, 2026 | 5.58 | 5.75 | 5.58 | 5.75 | 5.75 | 3.14% | 43,443 |
| Oct 14, 2026 | 5.50 | 5.60 | 5.50 | 5.57 | 5.57 | 0.27% | 102,437 |
| Oct 13, 2026 | 5.55 | 5.65 | 5.48 | 5.56 | 5.56 | - | 54,675 |
| Oct 12, 2026 | 5.53 | 5.68 | 5.52 | 5.56 | 5.56 | 0.82% | 100,827 |
| Oct 9, 2026 | 5.30 | 5.55 | 5.30 | 5.51 | 5.51 | 2.80% | 35,031 |
| Oct 8, 2026 | 5.50 | 5.50 | 5.32 | 5.36 | 5.36 | -3.42% | 76,669 |
| Oct 7, 2026 | 5.63 | 5.79 | 5.53 | 5.55 | 5.55 | -2.12% | 52,344 |
| Oct 6, 2026 | 5.59 | 5.68 | 5.50 | 5.67 | 5.67 | 3.09% | 155,675 |
| Oct 5, 2026 | 5.55 | 5.70 | 5.47 | 5.50 | 5.50 | -1.52% | 59,432 |
| Oct 2, 2026 | 5.84 | 5.84 | 5.55 | 5.59 | 5.59 | -3.46% | 89,974 |
| Oct 1, 2026 | 6.10 | 6.10 | 5.64 | 5.79 | 5.79 | -5.40% | 124,379 |
| Sep 30, 2026 | 6.06 | 6.21 | 6.06 | 6.12 | 6.12 | 0.99% | 82,090 |
| Sep 29, 2026 | 6.07 | 6.14 | 6.01 | 6.06 | 6.06 | -0.16% | 53,494 |
| Sep 28, 2026 | 6.05 | 6.15 | 6.02 | 6.07 | 6.07 | 0.08% | 60,547 |
| Sep 25, 2026 | 5.93 | 6.06 | 5.88 | 6.06 | 6.06 | 3.24% | 72,903 |
| Sep 24, 2026 | 6.09 | 6.21 | 5.87 | 5.87 | 5.87 | -3.61% | 83,693 |
| Sep 23, 2026 | 6.26 | 6.28 | 6.09 | 6.09 | 6.09 | -2.79% | 49,075 |
| Sep 22, 2026 | 6.21 | 6.35 | 6.16 | 6.27 | 6.27 | 1.29% | 36,731 |
| Sep 21, 2026 | 6.30 | 6.31 | 6.14 | 6.19 | 6.19 | -0.56% | 77,949 |
| Sep 18, 2026 | 6.42 | 6.42 | 6.11 | 6.22 | 6.22 | -3.64% | 133,073 |
| Sep 17, 2026 | 6.44 | 6.74 | 6.37 | 6.46 | 6.46 | - | 99,300 |
| Sep 16, 2026 | 6.53 | 6.59 | 6.45 | 6.46 | 6.46 | -1.15% | 83,228 |
| Sep 15, 2026 | 6.65 | 6.69 | 6.53 | 6.53 | 6.53 | -1.73% | 53,079 |
| Sep 14, 2026 | 6.71 | 6.79 | 6.65 | 6.65 | 6.65 | -1.12% | 96,439 |
| Sep 11, 2026 | 6.75 | 6.93 | 6.71 | 6.72 | 6.72 | -0.52% | 98,667 |
| Sep 10, 2026 | 6.95 | 6.97 | 6.76 | 6.76 | 6.76 | -2.31% | 83,265 |
| Sep 9, 2026 | 6.92 | 7.07 | 6.85 | 6.92 | 6.92 | -0.22% | 109,939 |
| Sep 8, 2026 | 6.95 | 6.95 | 6.81 | 6.93 | 6.93 | 0.22% | 84,713 |
| Sep 7, 2026 | 7.00 | 7.01 | 6.86 | 6.92 | 6.92 | -1.50% | 67,690 |
| Sep 4, 2026 | 6.86 | 7.05 | 6.81 | 7.02 | 7.02 | 2.86% | 120,967 |
| Sep 3, 2026 | 6.76 | 6.87 | 6.69 | 6.83 | 6.83 | 0.96% | 148,924 |
| Sep 2, 2026 | 6.72 | 6.84 | 6.59 | 6.76 | 6.76 | 1.50% | 95,713 |
| Sep 1, 2026 | 6.75 | 6.82 | 6.62 | 6.66 | 6.66 | -2.42% | 94,781 |
| Aug 31, 2026 | 6.59 | 6.87 | 6.59 | 6.83 | 6.83 | 2.63% | 103,837 |
| Aug 28, 2026 | 6.57 | 6.69 | 6.50 | 6.65 | 6.65 | 1.06% | 88,502 |
| Aug 27, 2026 | 6.75 | 6.79 | 6.55 | 6.58 | 6.58 | -2.66% | 98,356 |
| Aug 26, 2026 | 6.69 | 6.85 | 6.69 | 6.76 | 6.76 | 0.90% | 79,289 |
| Aug 25, 2026 | 6.75 | 6.78 | 6.70 | 6.70 | 6.70 | -0.37% | 57,214 |
| Aug 24, 2026 | 6.66 | 6.87 | 6.66 | 6.73 | 6.73 | 1.28% | 92,338 |
| Aug 21, 2026 | 6.50 | 6.74 | 6.50 | 6.64 | 6.64 | 0.99% | 88,271 |
| Aug 20, 2026 | 6.53 | 6.65 | 6.53 | 6.58 | 6.58 | -0.15% | 70,156 |
| Aug 19, 2026 | 6.44 | 6.66 | 6.44 | 6.59 | 6.59 | 2.01% | 99,115 |
| Aug 18, 2026 | 6.48 | 6.55 | 6.39 | 6.46 | 6.46 | 0.16% | 72,526 |
| Aug 17, 2026 | 6.75 | 6.79 | 6.43 | 6.45 | 6.45 | -3.08% | 98,547 |
| Aug 14, 2026 | 6.70 | 6.73 | 6.64 | 6.65 | 6.65 | -0.75% | 60,274 |