SMCP S.A. (FRA:SFC)
Germany · Delayed Price · Currency is EUR 6.45
+0.22 (3.53%)
At close: Jan 9, 2026
SMCP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.53% | - |
| Jan 8, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.47% | - |
| Jan 7, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% | - |
| Jan 6, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.33% | - |
| Jan 5, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.29% | - |
| Jan 2, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.32% | - |
| Dec 30, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.16% | - |
| Dec 29, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.16% | - |
| Dec 23, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.64% | - |
| Dec 22, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.57% | - |
| Dec 19, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -1.70% | - |
| Dec 18, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.22% | - |
| Dec 17, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.08% | - |
| Dec 16, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 3.18% | - |
| Dec 15, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.16% | - |
| Dec 12, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.13% | - |
| Dec 11, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.96% | - |
| Dec 10, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.95% | - |
| Dec 9, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.71% | - |
| Dec 8, 2025 | 6.27 | 6.44 | 6.27 | 6.44 | 6.44 | 2.06% | 100 |
| Dec 5, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.56% | - |
| Dec 4, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.16% | - |
| Dec 3, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 4.56% | - |
| Dec 2, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% | - |
| Dec 1, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -5.69% | - |
| Nov 28, 2025 | 6.40 | 6.61 | 6.40 | 6.50 | 6.50 | 8.88% | 270 |
| Nov 27, 2025 | 5.92 | 5.97 | 5.92 | 5.97 | 5.97 | 0.34% | 150 |
| Nov 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.23% | - |
| Nov 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.17% | - |
| Nov 24, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2.11% | - |
| Nov 21, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -4.21% | - |
| Nov 20, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2.06% | - |
| Nov 19, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.17% | - |
| Nov 18, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -4.75% | - |
| Nov 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.16% | - |
| Nov 14, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 3.79% | - |
| Nov 13, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.52% | - |
| Nov 12, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% | - |
| Nov 11, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | - |
| Nov 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.69% | - |
| Nov 7, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.52% | - |
| Nov 6, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.76% | - |
| Nov 5, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.90% | - |
| Nov 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.97% | - |
| Nov 3, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.72% | - |
| Oct 31, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.17% | - |
| Oct 30, 2025 | 6.05 | 6.05 | 5.89 | 5.89 | 5.89 | -3.44% | - |
| Oct 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Oct 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 27, 2025 | 6.12 | 6.12 | 5.95 | 5.95 | 5.95 | 0.34% | - |