SMCP S.A. (FRA:SFC)
Germany · Delayed Price · Currency is EUR 4.884
-0.026 (-0.53%)
At close: Jun 26, 2026
FRA:SFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.36% | - |
| Jun 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Jun 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.40% | - |
| Jun 12, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 5.05% | - |
| Jun 11, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.46% | - |
| Jun 10, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.43% | - |
| Jun 9, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 2.92% | - |
| Jun 8, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -3.51% | - |
| Jun 5, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.70% | - |
| Jun 4, 2026 | 4.84 | 5.05 | 4.84 | 5.05 | 5.05 | 3.15% | 50 |
| Jun 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.69% | - |
| Jun 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.64% | - |
| Jun 1, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.20% | - |
| May 29, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2.40% | - |
| May 28, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.22% | - |
| May 27, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.81% | - |
| May 26, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.10% | - |
| May 25, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.70% | - |
| May 22, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.83% | - |
| May 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.16% | - |
| May 20, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -3.45% | - |
| May 19, 2026 | 4.91 | 4.98 | 4.91 | 4.98 | 4.98 | 2.85% | 300 |
| May 18, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.34% | - |
| May 15, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -4.44% | - |
| May 14, 2026 | 4.97 | 5.14 | 4.97 | 5.14 | 5.14 | 1.38% | 250 |
| May 13, 2026 | 4.93 | 5.07 | 4.93 | 5.07 | 5.07 | 3.26% | 75 |
| May 12, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.63% | - |
| May 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.89% | - |
| May 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.04% | - |
| May 7, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 4.23% | - |
| May 6, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.49% | - |
| May 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.68% | - |
| May 4, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 4.20% | - |
| Apr 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.41% | - |
| Apr 29, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -6.22% | - |
| Apr 28, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.91% | - |
| Apr 27, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.45% | - |
| Apr 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% | - |
| Apr 23, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -2.28% | - |
| Apr 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.13% | - |
| Apr 21, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.78% | - |
| Apr 20, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 4.69% | - |
| Apr 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.42% | - |