SMCP S.A. (FRA:SFC)
Germany · Delayed Price · Currency is EUR 6.63
-0.05 (-0.75%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:SFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | - | -0.75% | - |
| Aug 25, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -2.48% | - |
| Aug 24, 2026 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | 5.22% | 100 |
| Aug 21, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Aug 20, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.91% | - |
| Aug 19, 2026 | 6.38 | 6.57 | 6.38 | 6.57 | 6.57 | 3.63% | 719 |
| Aug 18, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -3.79% | - |
| Aug 17, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.68% | - |
| Aug 14, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Aug 13, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.19% | - |
| Aug 12, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1.59% | - |
| Aug 11, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.83% | - |
| Aug 10, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.83% | - |
| Aug 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.36% | - |
| Aug 6, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.04% | - |
| Aug 5, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -2.47% | - |
| Aug 4, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 3.62% | - |
| Aug 3, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2.00% | - |
| Jul 31, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 6.20% | - |
| Jul 30, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 14.38% | - |
| Jul 29, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 7.88% | - |
| Jul 28, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.45% | - |
| Jul 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.36% | - |
| Jul 24, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.74% | - |
| Jul 23, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.39% | - |
| Jul 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.63% | - |
| Jul 21, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.29% | - |
| Jul 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.29% | - |
| Jul 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.87% | - |
| Jul 16, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.67% | - |
| Jul 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.10% | - |
| Jul 14, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.99% | - |
| Jul 13, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.98% | - |
| Jul 10, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.29% | - |
| Jul 9, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.49% | - |
| Jul 8, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3.25% | - |
| Jul 7, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.80% | - |
| Jul 6, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.89% | - |
| Jul 3, 2026 | 4.99 | 5.09 | 4.99 | 5.09 | 5.09 | 0.99% | - |
| Jul 2, 2026 | 4.93 | 5.04 | 4.93 | 5.04 | 5.04 | 3.92% | - |
| Jul 1, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.69% | - |
| Jun 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.61% | - |
| Jun 29, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.43% | - |
| Jun 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.53% | - |
| Jun 25, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.78% | - |
| Jun 24, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.54% | - |
| Jun 23, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -4.13% | - |
| Jun 22, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.80% | - |
| Jun 19, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.69% | - |
| Jun 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.59% | - |