SMCP S.A. (FRA:SFC)
Germany · Delayed Price · Currency is EUR 6.15
-0.03 (-0.49%)
At close: Feb 20, 2026
SMCP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.49% | - |
| Feb 19, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.06% | - |
| Feb 18, 2026 | 6.14 | 6.31 | 6.14 | 6.31 | 6.31 | 2.27% | 5,000 |
| Feb 17, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.75% | - |
| Feb 16, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.03% | - |
| Feb 13, 2026 | 6.39 | 6.41 | 6.39 | 6.41 | 6.41 | 1.26% | 800 |
| Feb 12, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.56% | - |
| Feb 11, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 3.38% | - |
| Feb 10, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.48% | - |
| Feb 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.65% | - |
| Feb 6, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.17% | - |
| Feb 5, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.84% | - |
| Feb 4, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.65% | - |
| Feb 3, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.17% | - |
| Feb 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Jan 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.00% | - |
| Jan 29, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.50% | - |
| Jan 28, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.67% | - |
| Jan 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.48% | - |
| Jan 26, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.30% | - |
| Jan 23, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.49% | - |
| Jan 22, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 3.19% | - |
| Jan 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.49% | - |
| Jan 20, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.33% | - |
| Jan 19, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -3.22% | - |
| Jan 16, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -3.27% | - |
| Jan 15, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.55% | - |
| Jan 14, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Jan 13, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -2.18% | - |
| Jan 12, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.62% | - |
| 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 |