SMCP S.A. (LON:0RVA)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.376
+0.145 (3.43%)
Nov 10, 2026, 3:07 PM GMT
LON:0RVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.28 | 4.41 | 4.28 | 4.38 | 4.38 | 3.26% | 237 |
| Nov 9, 2026 | 4.18 | 4.24 | 4.17 | 4.24 | 4.24 | 2.10% | 3,332 |
| Nov 6, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.44% | - |
| Nov 5, 2026 | 4.22 | 4.21 | 4.05 | 4.05 | 4.05 | -2.41% | 282 |
| Nov 4, 2026 | 4.00 | 4.16 | 4.00 | 4.15 | 4.15 | 3.23% | 3,750 |
| Nov 3, 2026 | 3.91 | 4.10 | 3.94 | 4.02 | 4.02 | 3.10% | 14,086 |
| Nov 2, 2026 | 3.93 | 3.96 | 3.90 | 3.90 | 3.90 | -0.48% | 2,334 |
| Oct 30, 2026 | 3.96 | 4.01 | 3.88 | 3.92 | 3.92 | -1.26% | 16,834 |
| Oct 29, 2026 | 3.99 | 4.02 | 3.96 | 3.97 | 3.97 | -0.40% | 2,669 |
| Oct 28, 2026 | 4.10 | 4.07 | 3.98 | 3.99 | 3.99 | -0.10% | 4,203 |
| Oct 27, 2026 | 4.12 | 4.17 | 3.96 | 3.99 | 3.99 | -3.62% | 505 |
| Oct 26, 2026 | 3.92 | 4.27 | 3.84 | 4.14 | 4.14 | 7.42% | 1,791 |
| Oct 23, 2026 | 4.37 | 4.20 | 3.81 | 3.85 | 3.85 | -11.56% | 22,586 |
| Oct 22, 2026 | 5.35 | 5.06 | 4.26 | 4.36 | 4.36 | -19.95% | 23,074 |
| Oct 21, 2026 | 5.51 | 5.47 | 5.44 | 5.44 | 5.44 | -1.90% | 11,191 |
| Oct 20, 2026 | 5.54 | 5.55 | 5.55 | 5.55 | 5.55 | 1.00% | - |
| Oct 19, 2026 | 5.68 | 5.60 | 5.45 | 5.50 | 5.50 | -4.60% | 11,876 |
| Oct 16, 2026 | 5.71 | 5.76 | 5.68 | 5.76 | 5.76 | 0.52% | 96 |
| Oct 15, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 3.24% | - |
| Oct 14, 2026 | 5.50 | 5.57 | 5.52 | 5.55 | 5.55 | 1.19% | 21,108 |
| Oct 13, 2026 | 5.55 | 5.60 | 5.49 | 5.49 | 5.49 | -1.79% | 13,709 |
| Oct 12, 2026 | 5.53 | 5.63 | 5.53 | 5.59 | 5.59 | 1.55% | 6,473 |
| Oct 9, 2026 | 5.30 | 5.53 | 5.45 | 5.50 | 5.50 | 2.90% | 6,278 |
| Oct 8, 2026 | 5.50 | 5.47 | 5.35 | 5.35 | 5.35 | -4.72% | 30,190 |
| Oct 7, 2026 | 5.63 | 5.78 | 5.61 | 5.61 | 5.61 | -0.71% | 12,041 |
| Oct 6, 2026 | 5.51 | 5.65 | 5.54 | 5.65 | 5.65 | 1.71% | 2,624 |
| Oct 5, 2026 | 5.55 | 5.59 | 5.56 | 5.56 | 5.56 | -1.16% | 3,210 |
| Oct 2, 2026 | 5.78 | 5.84 | 5.61 | 5.62 | 5.62 | -2.68% | 3,599 |
| Oct 1, 2026 | 6.12 | 6.05 | 5.73 | 5.78 | 5.78 | -5.64% | 1,265 |
| Sep 30, 2026 | 6.06 | 6.19 | 6.06 | 6.12 | 6.12 | 0.33% | 2,644 |
| Sep 29, 2026 | 6.06 | 6.10 | 6.06 | 6.10 | 6.10 | -0.25% | 1,830 |
| Sep 28, 2026 | 6.06 | 6.12 | 6.01 | 6.12 | 6.12 | 1.58% | 3,887 |
| Sep 25, 2026 | 5.95 | 6.02 | 5.94 | 6.02 | 6.02 | 1.95% | 434 |
| Sep 24, 2026 | 6.09 | 6.14 | 5.91 | 5.91 | 5.91 | -4.14% | 1,979 |
| Sep 23, 2026 | 6.26 | 6.28 | 6.14 | 6.16 | 6.16 | -2.14% | 1,575 |
| Sep 22, 2026 | 6.21 | 6.34 | 6.20 | 6.30 | 6.30 | 0.56% | 644 |
| Sep 21, 2026 | 6.33 | 6.27 | 6.26 | 6.26 | 6.26 | 0.97% | 427 |
| Sep 18, 2026 | 6.42 | 6.38 | 6.15 | 6.20 | 6.20 | -6.18% | 1,058 |
| Sep 17, 2026 | 6.43 | 6.74 | 6.46 | 6.61 | 6.61 | 1.88% | 5,257 |
| Sep 16, 2026 | 6.53 | 6.65 | 6.49 | 6.49 | 6.49 | -1.58% | 2,014 |
| Sep 15, 2026 | 6.65 | 6.73 | 6.59 | 6.59 | 6.59 | -1.83% | 273 |
| Sep 14, 2026 | 6.71 | 6.76 | 6.65 | 6.71 | 6.71 | -1.57% | 1,627 |
| Sep 11, 2026 | 6.77 | 6.93 | 6.76 | 6.82 | 6.82 | 0.66% | 2,948 |
| Sep 10, 2026 | 6.97 | 6.97 | 6.77 | 6.78 | 6.78 | -1.67% | 8,732 |
| Sep 9, 2026 | 6.92 | 7.05 | 6.85 | 6.89 | 6.89 | - | 3,766 |
| Sep 8, 2026 | 6.97 | 7.00 | 6.83 | 6.89 | 6.89 | -0.97% | 3,402 |
| Sep 7, 2026 | 7.00 | 7.03 | 6.86 | 6.96 | 6.96 | -0.53% | 2,986 |
| Sep 4, 2026 | 6.85 | 7.05 | 6.91 | 7.00 | 7.00 | 3.13% | 1,262 |
| Sep 3, 2026 | 6.76 | 6.86 | 6.70 | 6.78 | 6.78 | -0.55% | 5,613 |
| Sep 2, 2026 | 6.65 | 6.83 | 6.66 | 6.82 | 6.82 | 3.10% | 19,884 |