SMCP S.A. (FRA:SFC)
Germany · Delayed Price · Currency is EUR 5.55
-0.02 (-0.36%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:SFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Apr 16, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.54% | - |
| Apr 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.54% | - |
| Apr 14, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.47% | - |
| Apr 13, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.82% | - |
| Apr 10, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.73% | - |
| Apr 9, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2.32% | - |
| Apr 8, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 3.45% | - |
| Apr 7, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.58% | - |
| Apr 2, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.19% | - |
| Apr 1, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.78% | - |
| Mar 31, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.40% | - |
| Mar 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.44% | - |
| Mar 27, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.76% | - |
| Mar 26, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.38% | - |
| Mar 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.69% | - |
| Mar 24, 2026 | 5.29 | 5.34 | 5.29 | 5.34 | 5.34 | 8.76% | 53 |
| Mar 23, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.73% | - |
| Mar 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.73% | - |
| Mar 19, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -3.89% | - |
| Mar 18, 2026 | 5.32 | 5.40 | 5.32 | 5.40 | 5.40 | -1.64% | 136 |
| Mar 17, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -2.14% | - |
| Mar 16, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -2.43% | - |
| Mar 13, 2026 | 5.66 | 5.75 | 5.66 | 5.75 | 5.75 | - | 60 |
| Mar 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.21% | - |
| Mar 11, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.81% | - |
| Mar 10, 2026 | 5.92 | 6.05 | 5.92 | 6.05 | 6.05 | 1.68% | 320 |
| Mar 9, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | -0.67% | 500 |
| Mar 6, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.44% | - |
| Mar 5, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.66% | - |
| Mar 4, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -5.48% | 873 |
| Mar 3, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -3.77% | - |
| Mar 2, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -3.21% | - |
| Feb 27, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 9.76% | - |
| Feb 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 25, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.97% | - |
| Feb 24, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.48% | - |
| Feb 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| 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% | - |