SMCP S.A. (LON:0RVA)
London · Delayed Price · Currency is GBP · Price in EUR 6.84
+0.22 (3.33%)
At close: Sep 15, 2025
SMCP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.59 | 6.85 | 6.57 | 6.84 | 6.84 | 3.33% | 14,716 |
| Sep 12, 2025 | 6.42 | 6.75 | 6.35 | 6.62 | 6.62 | 4.11% | 26,131 |
| Sep 11, 2025 | 6.15 | 6.44 | 6.17 | 6.35 | 6.35 | 3.81% | 39,364 |
| Sep 10, 2025 | 6.05 | 6.14 | 5.95 | 6.12 | 6.12 | 1.17% | 5,284 |
| Sep 9, 2025 | 6.03 | 6.10 | 6.02 | 6.05 | 6.05 | 0.82% | 689 |
| Sep 8, 2025 | 6.06 | 6.13 | 6.00 | 6.00 | 6.00 | -1.32% | 2,975 |
| Sep 5, 2025 | 6.01 | 6.22 | 6.07 | 6.08 | 6.08 | -0.23% | 3,978 |
| Sep 4, 2025 | 5.97 | 6.22 | 6.03 | 6.10 | 6.10 | 0.40% | 30,322 |
| Sep 3, 2025 | 6.00 | 6.12 | 6.01 | 6.07 | 6.07 | -0.16% | 3,085 |
| Sep 2, 2025 | 6.16 | 6.20 | 6.08 | 6.08 | 6.08 | -3.01% | 8,374 |
| Sep 1, 2025 | 6.31 | 6.44 | 6.21 | 6.27 | 6.27 | -2.05% | 25,351 |
| Aug 29, 2025 | 6.53 | 6.50 | 6.35 | 6.40 | 6.40 | -2.94% | 2,327 |
| Aug 28, 2025 | 6.47 | 6.61 | 6.48 | 6.60 | 6.60 | 1.77% | 12,528 |
| Aug 27, 2025 | 6.49 | 6.52 | 6.43 | 6.48 | 6.48 | -0.54% | 1,639 |
| Aug 26, 2025 | 6.20 | 6.54 | 6.28 | 6.52 | 6.52 | -0.08% | 16,521 |
| Aug 25, 2025 | 6.72 | 6.72 | 6.48 | 6.52 | 6.52 | -2.25% | 93,954 |
| Aug 22, 2025 | 6.55 | 6.62 | 6.57 | 6.67 | 6.67 | 1.68% | 644 |
| Aug 21, 2025 | 6.60 | 6.66 | 6.56 | 6.56 | 6.56 | -0.61% | 845 |
| Aug 20, 2025 | 6.55 | 6.60 | 6.49 | 6.60 | 6.60 | 0.15% | 33,554 |
| Aug 19, 2025 | 6.51 | 6.65 | 6.48 | 6.59 | 6.59 | 1.23% | 22,251 |
| Aug 18, 2025 | 6.56 | 6.60 | 6.47 | 6.51 | 6.51 | -1.29% | 1,424 |
| Aug 15, 2025 | 6.68 | 6.68 | 6.58 | 6.60 | 6.60 | -2.44% | 5,279 |
| Aug 14, 2025 | 6.75 | 6.76 | 6.51 | 6.76 | 6.76 | 1.35% | 24,792 |
| Aug 13, 2025 | 6.49 | 6.75 | 6.39 | 6.67 | 6.67 | 4.06% | 25,081 |
| Aug 12, 2025 | 6.11 | 6.45 | 6.31 | 6.41 | 6.41 | 6.48% | 45,734 |
| Aug 11, 2025 | 6.02 | 6.15 | 5.95 | 6.02 | 6.02 | 0.67% | 8,459 |
| Aug 8, 2025 | 6.11 | 5.99 | 5.94 | 5.98 | 5.98 | -0.33% | 5,972 |
| Aug 7, 2025 | 5.91 | 6.03 | 5.82 | 6.00 | 6.00 | 3.09% | 14,057 |
| Aug 6, 2025 | 5.67 | 5.92 | 5.70 | 5.82 | 5.82 | 4.11% | 25,174 |
| Aug 5, 2025 | 5.20 | 5.59 | 5.25 | 5.59 | 5.59 | 8.54% | 4,657 |
| Aug 4, 2025 | 5.05 | 5.28 | 5.02 | 5.15 | 5.15 | 3.46% | 9,820 |
| Aug 1, 2025 | 5.02 | 5.08 | 4.91 | 4.98 | 4.98 | -1.03% | 5,990 |
| Jul 31, 2025 | 5.20 | 5.20 | 5.01 | 5.03 | 5.03 | -2.33% | 18,345 |
| Jul 30, 2025 | 4.91 | 5.20 | 4.91 | 5.15 | 5.15 | 10.52% | 11,138 |
| Jul 29, 2025 | 4.57 | 4.68 | 4.60 | 4.66 | 4.66 | 0.87% | 7,842 |
| Jul 28, 2025 | 4.71 | 4.72 | 4.62 | 4.62 | 4.62 | -0.96% | 1,313 |
| Jul 25, 2025 | 4.62 | 4.71 | 4.59 | 4.67 | 4.67 | 0.69% | 15,444 |
| Jul 24, 2025 | 4.88 | 4.87 | 4.63 | 4.63 | 4.63 | -4.96% | 2,292 |
| Jul 23, 2025 | 4.87 | 4.94 | 4.88 | 4.88 | 4.88 | 0.72% | 1,491 |
| Jul 22, 2025 | 4.81 | 4.84 | 4.77 | 4.84 | 4.84 | 1.36% | 6,240 |
| Jul 21, 2025 | 4.95 | 4.91 | 4.78 | 4.78 | 4.78 | -4.40% | 4,948 |
| Jul 18, 2025 | 5.03 | 5.07 | 4.97 | 5.00 | 5.00 | -1.28% | 658 |
| Jul 17, 2025 | 4.95 | 5.10 | 5.02 | 5.06 | 5.06 | 1.40% | 1,840 |
| Jul 16, 2025 | 5.00 | 5.12 | 4.99 | 4.99 | 4.99 | -1.96% | 24,728 |
| Jul 15, 2025 | 5.11 | 5.20 | 5.09 | 5.09 | 5.09 | -0.59% | 14,800 |
| Jul 14, 2025 | 5.10 | 5.15 | 5.05 | 5.12 | 5.12 | -0.78% | 1,425 |
| Jul 11, 2025 | 5.33 | 5.35 | 5.13 | 5.16 | 5.16 | -1.90% | 15,204 |
| Jul 10, 2025 | 5.12 | 5.28 | 5.08 | 5.26 | 5.26 | 2.94% | 22,585 |
| Jul 9, 2025 | 5.16 | 5.14 | 5.02 | 5.11 | 5.11 | 0.39% | 5,771 |
| Jul 8, 2025 | 4.89 | 5.18 | 4.81 | 5.09 | 5.09 | 5.06% | 29,101 |