SMCP S.A. (LON:0RVA)
London · Delayed Price · Currency is GBP · Price in EUR 5.11
-0.00 (-0.04%)
At close: Mar 20, 2026
SMCP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.15 | 5.19 | 5.07 | 5.11 | 5.11 | -0.04% | 31,116 |
| Mar 19, 2026 | 5.28 | 5.32 | 5.11 | 5.11 | 5.11 | -5.40% | 3,070 |
| Mar 18, 2026 | 5.31 | 5.45 | 5.40 | 5.40 | 5.40 | 0.60% | 1,363 |
| Mar 17, 2026 | 5.58 | 5.50 | 5.30 | 5.37 | 5.37 | -4.41% | 7,114 |
| Mar 16, 2026 | 5.80 | 5.62 | 5.50 | 5.62 | 5.62 | -0.53% | 17,601 |
| Mar 13, 2026 | 5.71 | 5.70 | 5.54 | 5.65 | 5.65 | -4.42% | 15,826 |
| Mar 12, 2026 | 6.02 | 6.04 | 5.70 | 5.91 | 5.91 | -0.84% | 6,547 |
| Mar 11, 2026 | 5.95 | 5.98 | 5.90 | 5.96 | 5.96 | -0.22% | 1,743 |
| Mar 10, 2026 | 6.02 | 6.15 | 5.94 | 5.97 | 5.97 | 2.44% | 5,413 |
| Mar 9, 2026 | 5.75 | 5.90 | 5.76 | 5.83 | 5.83 | -1.74% | 5,656 |
| Mar 6, 2026 | 6.03 | 6.01 | 5.91 | 5.93 | 5.93 | -2.79% | 18,025 |
| Mar 5, 2026 | 6.08 | 6.38 | 6.00 | 6.10 | 6.10 | -1.10% | 18,515 |
| Mar 4, 2026 | 6.12 | 6.24 | 6.02 | 6.17 | 6.17 | -2.70% | 8,822 |
| Mar 3, 2026 | 6.55 | 6.49 | 6.21 | 6.34 | 6.34 | -1.66% | 19,019 |
| Mar 2, 2026 | 6.32 | 6.68 | 6.45 | 6.45 | 6.45 | -5.85% | 22,515 |
| Feb 27, 2026 | 6.89 | 7.14 | 6.69 | 6.85 | 6.85 | 3.38% | 33,827 |
| Feb 26, 2026 | 6.40 | 6.72 | 6.35 | 6.63 | 6.63 | 4.53% | 9,529 |
| Feb 25, 2026 | 6.31 | 6.35 | 6.24 | 6.34 | 6.34 | 0.54% | 1,358 |
| Feb 24, 2026 | 6.25 | 6.34 | 6.25 | 6.31 | 6.31 | 0.41% | 1,739 |
| Feb 23, 2026 | 6.23 | 6.31 | 6.21 | 6.28 | 6.28 | 1.23% | 3,741 |
| Feb 20, 2026 | 6.18 | 6.23 | 6.14 | 6.20 | 6.20 | -0.74% | 997 |
| Feb 19, 2026 | 6.11 | 6.25 | 6.25 | 6.25 | 6.25 | 1.07% | 291 |
| Feb 18, 2026 | 6.21 | 6.28 | 6.18 | 6.18 | 6.18 | 1.03% | 973 |
| Feb 17, 2026 | 6.25 | 6.21 | 6.12 | 6.12 | 6.12 | -1.75% | 905 |
| Feb 16, 2026 | 6.34 | 6.40 | 6.20 | 6.23 | 6.23 | -2.58% | 484 |
| Feb 13, 2026 | 6.51 | 6.40 | 6.40 | 6.40 | 6.40 | 0.08% | 394 |
| Feb 12, 2026 | 6.40 | 6.55 | 6.31 | 6.39 | 6.39 | 0.79% | 4,056 |
| 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 |