SMCP S.A. (LON:0RVA)
London · Delayed Price · Currency is GBP · Price in EUR 5.20
+0.06 (1.12%)
Jul 22, 2022, 8:28 AM BST
SMCP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 6.24 | 6.25 | 6.08 | 6.17 | 6.17 | -0.84% | 9,937 |
| Nov 28, 2025 | 6.40 | 6.78 | 6.20 | 6.22 | 6.22 | 4.61% | 18,056 |
| Nov 27, 2025 | 5.99 | 5.96 | 5.92 | 5.95 | 5.95 | 0.29% | 2,906 |
| Nov 26, 2025 | 5.98 | 5.99 | 5.91 | 5.93 | 5.93 | -1.61% | 3,414 |
| Nov 25, 2025 | 5.91 | 6.07 | 5.90 | 6.03 | 6.03 | 2.31% | 10,280 |
| Nov 24, 2025 | 5.80 | 6.05 | 5.89 | 5.89 | 5.89 | 0.68% | 5,107 |
| Nov 21, 2025 | 5.83 | 5.86 | 5.65 | 5.85 | 5.85 | -0.85% | 6,534 |
| Nov 20, 2025 | 5.94 | 6.03 | 5.85 | 5.90 | 5.90 | 0.51% | 1,250 |
| Nov 19, 2025 | 5.81 | 5.98 | 5.82 | 5.87 | 5.87 | -0.46% | 1,898 |
| Nov 18, 2025 | 5.92 | 5.96 | 5.86 | 5.90 | 5.90 | -0.89% | 2,174 |
| Nov 17, 2025 | 6.14 | 6.18 | 5.95 | 5.95 | 5.95 | -0.42% | 1,502 |
| Nov 14, 2025 | 6.17 | 6.17 | 5.86 | 5.98 | 5.97 | -1.08% | 9,748 |
| Nov 13, 2025 | 5.87 | 6.22 | 6.04 | 6.04 | 6.04 | 2.90% | 18,581 |
| Nov 12, 2025 | 5.86 | 5.97 | 5.84 | 5.87 | 5.87 | 0.86% | 16,356 |
| Nov 11, 2025 | 5.80 | 5.87 | 5.81 | 5.82 | 5.82 | -0.29% | 434 |
| Nov 10, 2025 | 5.86 | 5.95 | 5.82 | 5.84 | 5.84 | 0.46% | 1,499 |
| Nov 7, 2025 | 5.76 | 5.82 | 5.80 | 5.81 | 5.81 | -0.17% | 30,086 |
| Nov 6, 2025 | 5.84 | 5.91 | 5.79 | 5.82 | 5.82 | 1.20% | 1,078 |
| Nov 5, 2025 | 5.72 | 5.93 | 5.70 | 5.75 | 5.75 | -0.47% | 1,268 |
| Nov 4, 2025 | 5.80 | 5.85 | 5.73 | 5.78 | 5.78 | -3.78% | 5,208 |
| Nov 3, 2025 | 6.08 | 6.11 | 5.97 | 6.01 | 6.01 | -1.88% | 599 |
| Oct 31, 2025 | 6.01 | 6.12 | 6.04 | 6.12 | 6.12 | 0.25% | 1,025 |
| Oct 30, 2025 | 6.13 | 6.11 | 6.00 | 6.11 | 6.11 | 0.41% | 4,743 |
| Oct 29, 2025 | 6.19 | 6.19 | 6.05 | 6.08 | 6.08 | -1.14% | 638 |
| Oct 28, 2025 | 6.01 | 6.15 | 5.98 | 6.15 | 6.15 | - | 8,472 |
| Oct 27, 2025 | 6.29 | 6.26 | 6.06 | 6.15 | 6.15 | -0.65% | 18,892 |
| Oct 24, 2025 | 6.04 | 6.20 | 6.03 | 6.19 | 6.19 | 2.08% | 2,848 |
| Oct 23, 2025 | 5.94 | 6.14 | 6.00 | 6.06 | 6.06 | 3.38% | 6,040 |
| Oct 22, 2025 | 5.95 | 5.91 | 5.81 | 5.87 | 5.87 | -3.06% | 22,194 |
| Oct 21, 2025 | 6.09 | 6.10 | 5.97 | 6.05 | 6.05 | -0.64% | 27,403 |
| Oct 20, 2025 | 6.11 | 6.13 | 6.02 | 6.09 | 6.09 | 0.33% | 1,256 |
| 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 |