SMCP S.A. (LON:0RVA)
London · Delayed Price · Currency is GBP · Price in EUR 6.53
+0.14 (2.19%)
Feb 12, 2026, 3:23 PM GMT
SMCP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.38 | 6.38 | 6.37 | 6.37 | - | 0.47% | 102 |
| Feb 11, 2026 | 6.52 | 6.41 | 6.34 | 6.34 | 6.34 | -0.47% | 1,504 |
| Feb 10, 2026 | 6.31 | 6.56 | 6.36 | 6.37 | 6.37 | 1.11% | 11,010 |
| Feb 9, 2026 | 6.27 | 6.36 | 6.27 | 6.30 | 6.30 | 1.78% | 62,087 |
| Feb 6, 2026 | 6.12 | 6.19 | 6.03 | 6.19 | 6.19 | 0.98% | 493 |
| Feb 5, 2026 | 6.06 | 6.19 | 6.05 | 6.13 | 6.13 | 0.87% | 8,608 |
| Feb 4, 2026 | 6.00 | 6.10 | 6.03 | 6.08 | 6.08 | -0.38% | 1,047 |
| Feb 3, 2026 | 6.11 | 6.12 | 6.10 | 6.10 | 6.10 | 0.58% | 276 |
| Feb 2, 2026 | 6.11 | 6.10 | 6.05 | 6.07 | 6.07 | -0.43% | 2,875 |
| Jan 30, 2026 | 6.01 | 6.15 | 6.07 | 6.09 | 6.09 | 0.88% | 3,464 |
| Jan 29, 2026 | 6.05 | 6.23 | 6.02 | 6.04 | 6.04 | -0.53% | 5,018 |
| Jan 28, 2026 | 6.00 | 6.07 | 6.02 | 6.07 | 6.07 | -0.12% | 14,821 |
| Jan 27, 2026 | 6.04 | 6.08 | 6.03 | 6.08 | 6.08 | 0.45% | 1,329 |
| Jan 26, 2026 | 6.09 | 6.15 | 6.05 | 6.05 | 6.05 | -1.71% | 1,458 |
| Jan 23, 2026 | 6.24 | 6.20 | 6.13 | 6.16 | 6.16 | -1.36% | 4,469 |
| Jan 22, 2026 | 6.24 | 6.27 | 6.24 | 6.24 | 6.24 | 2.51% | 58 |
| Jan 21, 2026 | 6.06 | 6.16 | 6.09 | 6.09 | 6.09 | -0.05% | 1,187 |
| Jan 20, 2026 | 6.14 | 6.15 | 5.96 | 6.09 | 6.09 | -1.22% | 17,887 |
| Jan 19, 2026 | 6.11 | 6.21 | 6.12 | 6.17 | 6.17 | -1.20% | 1,364 |
| Jan 16, 2026 | 6.32 | 6.27 | 6.19 | 6.24 | 6.24 | -1.42% | 7,076 |
| Jan 15, 2026 | 6.45 | 6.50 | 6.32 | 6.33 | 6.33 | -0.39% | 3,972 |
| Jan 14, 2026 | 6.31 | 6.36 | 6.35 | 6.36 | 6.36 | 0.94% | 486 |
| Jan 13, 2026 | 6.31 | 6.38 | 6.30 | 6.30 | 6.30 | 0.24% | 1,905 |
| Jan 12, 2026 | 6.48 | 6.42 | 6.23 | 6.28 | 6.28 | -3.92% | 3,866 |
| Jan 9, 2026 | 6.47 | 6.54 | 6.40 | 6.54 | 6.54 | 1.18% | 1,802 |
| Jan 8, 2026 | 6.33 | 6.48 | 6.17 | 6.46 | 6.46 | 3.87% | 11,257 |
| Jan 7, 2026 | 6.23 | 6.26 | 6.15 | 6.22 | 6.22 | 0.94% | 6,508 |
| Jan 6, 2026 | 6.22 | 6.22 | 6.09 | 6.16 | 6.16 | -0.29% | 8,440 |
| Jan 5, 2026 | 6.21 | 6.27 | 6.14 | 6.18 | 6.18 | -0.66% | 18,247 |
| Jan 2, 2026 | 6.23 | 6.40 | 6.15 | 6.22 | 6.22 | -1.25% | 17,729 |
| Dec 31, 2025 | 6.33 | 6.39 | 6.28 | 6.30 | 6.30 | -1.25% | 410 |
| Dec 30, 2025 | 6.25 | 6.39 | 6.24 | 6.38 | 6.38 | 1.75% | 3,092 |
| Dec 29, 2025 | 6.22 | 6.40 | 6.27 | 6.27 | 6.27 | -0.32% | 2,920 |
| Dec 24, 2025 | 6.24 | 6.29 | 6.29 | 6.29 | 6.29 | 1.04% | 42 |
| Dec 23, 2025 | 6.25 | 6.29 | 6.14 | 6.23 | 6.23 | -0.95% | 23,491 |
| Dec 22, 2025 | 6.43 | 6.38 | 6.26 | 6.29 | 6.28 | -0.87% | 1,940 |
| Dec 19, 2025 | 6.45 | 6.47 | 6.34 | 6.34 | 6.34 | -1.45% | 2,189 |
| Dec 18, 2025 | 6.52 | 6.58 | 6.40 | 6.43 | 6.43 | -1.97% | 4,584 |
| Dec 17, 2025 | 6.66 | 6.71 | 6.53 | 6.56 | 6.56 | -2.79% | 1,995 |
| Dec 16, 2025 | 6.60 | 6.83 | 6.59 | 6.75 | 6.75 | 4.25% | 25,445 |
| Dec 15, 2025 | 6.38 | 6.51 | 6.46 | 6.48 | 6.48 | 2.03% | 7,979 |
| Dec 12, 2025 | 6.31 | 6.43 | 6.35 | 6.35 | 6.35 | -0.22% | 2,322 |
| Dec 11, 2025 | 6.31 | 6.38 | 6.33 | 6.36 | 6.36 | 0.32% | 2,889 |
| Dec 10, 2025 | 6.42 | 6.34 | 6.34 | 6.34 | 6.34 | -0.31% | 38 |
| Dec 9, 2025 | 6.40 | 6.38 | 6.34 | 6.36 | 6.36 | 0.71% | 24,441 |
| Dec 8, 2025 | 6.35 | 6.46 | 6.28 | 6.32 | 6.32 | -0.24% | 3,022 |
| Dec 5, 2025 | 6.42 | 6.45 | 6.28 | 6.33 | 6.33 | -1.56% | 886 |
| Dec 4, 2025 | 6.45 | 6.51 | 6.43 | 6.43 | 6.43 | 0.20% | 2,170 |
| Dec 3, 2025 | 6.55 | 6.46 | 6.38 | 6.42 | 6.42 | 3.00% | 7,599 |
| Dec 2, 2025 | 6.31 | 6.65 | 6.20 | 6.23 | 6.23 | 1.01% | 15,158 |