SMCP S.A. (FRA:SFC)
Germany · Delayed Price · Currency is EUR 4.274
-0.991 (-18.82%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:SFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -18.82% | 100 |
| Oct 22, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -2.77% | - |
| Oct 21, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | - |
| Oct 20, 2026 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | -4.33% | - |
| Oct 19, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.79% | - |
| Oct 16, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 4.78% | - |
| Oct 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.82% | - |
| Oct 14, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.37% | - |
| Oct 13, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.18% | - |
| Oct 12, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.37% | - |
| Oct 9, 2026 | 5.35 | 5.44 | 5.35 | 5.44 | 5.44 | -0.46% | - |
| Oct 8, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.36% | - |
| Oct 7, 2026 | 5.58 | 5.58 | 5.49 | 5.49 | 5.49 | 0.92% | - |
| Oct 6, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.54% | - |
| Oct 5, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.27% | - |
| Oct 2, 2026 | 5.72 | 5.72 | 5.54 | 5.54 | 5.54 | -2.47% | - |
| Oct 1, 2026 | 6.06 | 6.06 | 5.68 | 5.68 | 5.68 | -5.50% | - |
| Sep 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.08% | - |
| Sep 29, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.41% | - |
| Sep 28, 2026 | 6.01 | 6.04 | 6.01 | 6.04 | 6.04 | - | - |
| Sep 25, 2026 | 5.84 | 6.04 | 5.84 | 6.04 | 6.04 | 0.58% | - |
| Sep 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.07% | - |
| Sep 23, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.24% | - |
| Sep 22, 2026 | 6.12 | 6.18 | 6.12 | 6.18 | 6.18 | -0.16% | - |
| Sep 21, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -2.83% | - |
| Sep 18, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.55% | - |
| Sep 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.16% | - |
| Sep 16, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.45% | - |
| Sep 15, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.61% | - |
| Sep 14, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.27% | - |
| Sep 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Sep 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.29% | - |
| Sep 9, 2026 | 6.82 | 6.83 | 6.82 | 6.83 | 6.83 | 0.07% | - |
| Sep 8, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.80% | - |
| Sep 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.66% | - |
| Sep 4, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.12% | - |
| Sep 3, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 2.06% | - |
| Sep 2, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -3.18% | - |
| Sep 1, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 3.12% | - |
| Aug 31, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.69% | - |
| Aug 28, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -2.83% | - |
| Aug 27, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.21% | - |
| Aug 26, 2026 | 6.63 | 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% | - |