SMCP S.A. (LON:0RVA)
London · Delayed Price · Currency is GBP · Price in EUR 5.34
-0.04 (-0.70%)
Jul 20, 2026, 12:48 PM GMT
LON:0RVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.38 | 5.40 | 5.33 | 5.35 | 5.35 | 0.47% | 1,368 |
| Jul 16, 2026 | 5.25 | 5.40 | 5.25 | 5.32 | 5.32 | 1.72% | 150 |
| Jul 15, 2026 | 5.17 | 5.23 | 5.17 | 5.23 | 5.23 | 2.25% | 9,133 |
| Jul 14, 2026 | 5.20 | 5.17 | 5.11 | 5.12 | 5.11 | -1.07% | 18,401 |
| Jul 13, 2026 | 5.14 | 5.28 | 5.17 | 5.17 | 5.17 | -0.28% | 101 |
| Jul 10, 2026 | 5.20 | 5.22 | 5.17 | 5.19 | 5.18 | 0.51% | 1,303 |
| Jul 9, 2026 | 5.09 | 5.16 | 5.16 | 5.16 | 5.16 | -0.29% | 656 |
| Jul 8, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.14% | - |
| Jul 7, 2026 | 5.10 | 5.25 | 5.10 | 5.18 | 5.18 | 1.31% | 5,871 |
| Jul 6, 2026 | 5.11 | 5.19 | 5.03 | 5.11 | 5.11 | 0.14% | 1,694 |
| Jul 3, 2026 | 5.06 | 5.14 | 5.10 | 5.11 | 5.11 | -0.08% | 6,618 |
| Jul 2, 2026 | 5.00 | 5.11 | 5.03 | 5.11 | 5.11 | 2.36% | 229 |
| Jul 1, 2026 | 4.94 | 4.99 | 4.87 | 4.99 | 4.99 | -0.75% | 6,659 |
| Jun 30, 2026 | 5.02 | 5.07 | 4.96 | 5.03 | 5.03 | 0.10% | 8,661 |
| Jun 29, 2026 | 5.05 | 5.05 | 5.02 | 5.03 | 5.03 | 1.40% | 748 |
| Jun 26, 2026 | 5.00 | 4.97 | 4.94 | 4.96 | 4.96 | -1.66% | 4,856 |
| Jun 25, 2026 | 5.00 | 5.07 | 5.03 | 5.04 | 5.04 | 1.66% | 373 |
| Jun 24, 2026 | 4.94 | 4.96 | 4.89 | 4.96 | 4.96 | 1.80% | 1,040 |
| Jun 23, 2026 | 5.08 | 4.95 | 4.87 | 4.87 | 4.87 | -1.59% | 7,613 |
| Jun 22, 2026 | 5.33 | 5.03 | 4.94 | 4.95 | 4.95 | -2.31% | 3,064 |
| Jun 19, 2026 | 5.12 | 5.09 | 5.03 | 5.07 | 5.07 | -0.05% | 4,785 |
| Jun 18, 2026 | 5.14 | 5.16 | 5.07 | 5.07 | 5.07 | -1.56% | 262 |
| Jun 17, 2026 | 5.20 | 5.18 | 5.11 | 5.15 | 5.15 | -0.91% | 12,195 |
| Jun 16, 2026 | 5.26 | 5.22 | 5.20 | 5.20 | 5.20 | -0.29% | 25 |
| Jun 15, 2026 | 5.27 | 5.35 | 5.18 | 5.21 | 5.21 | 0.58% | 2,347 |
| Jun 12, 2026 | 5.01 | 5.20 | 5.05 | 5.18 | 5.18 | 3.07% | 847 |
| Jun 11, 2026 | 4.92 | 5.07 | 5.03 | 5.03 | 5.03 | 2.93% | 971 |
| Jun 10, 2026 | 4.87 | 4.92 | 4.86 | 4.88 | 4.88 | -0.56% | 13,697 |
| Jun 9, 2026 | 5.04 | 4.93 | 4.85 | 4.91 | 4.91 | 0.29% | 3,294 |
| Jun 8, 2026 | 4.94 | 5.05 | 4.88 | 4.90 | 4.90 | -2.66% | 204 |
| Jun 5, 2026 | 5.05 | 5.03 | 5.03 | 5.03 | 5.03 | 0.44% | 300 |
| Jun 4, 2026 | 4.93 | 5.06 | 4.93 | 5.01 | 5.01 | 1.20% | 336 |
| Jun 3, 2026 | 5.08 | 4.95 | 4.95 | 4.95 | 4.95 | -1.22% | 1,483 |
| Jun 2, 2026 | 5.03 | 5.14 | 5.01 | 5.01 | 5.01 | -2.15% | 3,785 |
| Jun 1, 2026 | 5.18 | 5.22 | 5.06 | 5.12 | 5.12 | -2.57% | 7,993 |
| May 29, 2026 | 5.17 | 5.30 | 5.21 | 5.26 | 5.26 | 2.70% | 822 |
| May 28, 2026 | 5.11 | 5.12 | 5.07 | 5.12 | 5.12 | -0.06% | 923 |
| May 27, 2026 | 5.01 | 5.19 | 5.12 | 5.12 | 5.12 | 1.89% | 893 |
| May 26, 2026 | 5.13 | 5.09 | 5.03 | 5.03 | 5.03 | -1.86% | 4,921 |
| May 25, 2026 | 5.10 | 5.20 | 5.10 | 5.12 | 5.12 | 0.76% | 6,993 |
| May 22, 2026 | 5.04 | 5.03 | 5.02 | 5.08 | 5.08 | 1.02% | 612 |
| May 21, 2026 | 5.06 | 5.08 | 5.01 | 5.03 | 5.03 | 3.19% | 1,236 |
| May 20, 2026 | 4.89 | 5.04 | 4.83 | 4.88 | 4.87 | -0.50% | 80,449 |
| May 19, 2026 | 5.00 | 5.03 | 4.90 | 4.90 | 4.90 | -1.00% | 9,771 |
| May 18, 2026 | 4.96 | 5.05 | 4.83 | 4.95 | 4.95 | 0.19% | 2,850 |
| May 15, 2026 | 5.05 | 4.97 | 4.92 | 4.94 | 4.94 | -3.26% | 2,358 |
| May 14, 2026 | 5.05 | 5.12 | 5.06 | 5.11 | 5.11 | 3.39% | 5,989 |
| May 13, 2026 | 4.96 | 5.02 | 4.92 | 4.94 | 4.94 | -0.85% | 1,874 |
| May 12, 2026 | 5.02 | 4.98 | 4.98 | 4.98 | 4.98 | -1.19% | 262 |
| May 11, 2026 | 5.17 | 5.06 | 5.04 | 5.04 | 5.04 | -2.23% | 4,568 |