SMCP S.A. (FRA:SFC)
Germany · Delayed Price · Currency is EUR 6.13
-0.37 (-5.69%)
Last updated: Dec 1, 2025, 8:20 AM CET
SMCP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 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% | - |
| Oct 24, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.54% | - |
| Oct 23, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.02% | - |
| Oct 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.99% | - |
| Oct 21, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% | - |
| Oct 20, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.50% | - |
| Oct 17, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.17% | - |
| Oct 16, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -2.59% | - |
| Oct 15, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 3.34% | - |
| Oct 14, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.29% | - |
| Oct 13, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.01% | - |
| Oct 10, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -3.37% | - |
| Oct 9, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 7.22% | - |
| Oct 8, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.65% | - |
| Oct 7, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.16% | - |
| Oct 6, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.54% | - |
| Oct 3, 2025 | 6.17 | 6.30 | 6.17 | 6.30 | 6.30 | 2.27% | 300 |
| Oct 2, 2025 | 6.46 | 6.46 | 6.16 | 6.16 | 6.16 | -4.35% | - |
| Oct 1, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.31% | - |
| Sep 30, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.16% | - |
| Sep 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.87% | - |
| Sep 26, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.72% | - |
| Sep 25, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.79% | - |
| Sep 24, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -3.65% | - |
| Sep 23, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.45% | - |