SMCP S.A. (LON:0RVA)
London · Delayed Price · Currency is GBP · Price in EUR 6.07
+0.03 (0.56%)
At close: Oct 17, 2025
SMCP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.08 | 6.07 | 5.96 | 6.07 | 6.07 | 0.56% | 503 |
| Oct 16, 2025 | 6.06 | 6.18 | 6.02 | 6.04 | 6.04 | -3.84% | 1,407 |
| Oct 15, 2025 | 6.21 | 6.28 | 6.17 | 6.28 | 6.28 | 2.48% | 2,957 |
| Oct 14, 2025 | 6.08 | 6.13 | 5.97 | 6.13 | 6.13 | 0.28% | 5,941 |
| Oct 13, 2025 | 6.15 | 6.29 | 6.09 | 6.11 | 6.11 | -0.60% | 7,374 |
| Oct 10, 2025 | 6.29 | 6.42 | 6.15 | 6.15 | 6.15 | -5.69% | 3,343 |
| Oct 9, 2025 | 6.68 | 6.53 | 6.35 | 6.52 | 6.52 | 0.32% | 1,880 |
| Oct 8, 2025 | 6.22 | 6.59 | 6.17 | 6.50 | 6.50 | 4.32% | 11,093 |
| Oct 7, 2025 | 6.17 | 6.36 | 6.14 | 6.23 | 6.23 | 1.22% | 4,411 |
| Oct 6, 2025 | 6.11 | 6.19 | 6.07 | 6.15 | 6.15 | -1.41% | 28,374 |
| Oct 3, 2025 | 6.23 | 6.31 | 6.20 | 6.24 | 6.24 | -0.97% | 7,434 |
| Oct 2, 2025 | 6.49 | 6.54 | 6.26 | 6.30 | 6.30 | -3.96% | 4,006 |
| Oct 1, 2025 | 6.42 | 6.62 | 6.47 | 6.56 | 6.56 | 0.94% | 9,106 |
| Sep 30, 2025 | 6.56 | 6.60 | 6.46 | 6.50 | 6.50 | -1.58% | 8,544 |
| Sep 29, 2025 | 6.51 | 6.64 | 6.46 | 6.60 | 6.60 | 2.10% | 9,817 |
| Sep 26, 2025 | 6.33 | 6.49 | 6.39 | 6.47 | 6.47 | 2.70% | 19,829 |
| Sep 25, 2025 | 6.45 | 6.49 | 6.29 | 6.30 | 6.30 | -1.61% | 1,277 |
| Sep 24, 2025 | 6.40 | 6.49 | 6.34 | 6.40 | 6.40 | -1.67% | 11,188 |
| Sep 23, 2025 | 6.63 | 6.64 | 6.45 | 6.51 | 6.51 | -1.83% | 2,538 |
| Sep 22, 2025 | 6.64 | 6.69 | 6.49 | 6.63 | 6.63 | -1.06% | 10,752 |
| Sep 19, 2025 | 6.71 | 6.81 | 6.67 | 6.70 | 6.70 | -0.89% | 2,386 |
| Sep 18, 2025 | 7.03 | 6.96 | 6.76 | 6.76 | 6.76 | -2.90% | 4,583 |
| Sep 17, 2025 | 6.87 | 6.99 | 6.82 | 6.96 | 6.96 | 2.46% | 5,945 |
| Sep 16, 2025 | 6.80 | 6.85 | 6.72 | 6.80 | 6.80 | -0.57% | 30,150 |
| 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 |