SMCP S.A. (LON:0RVA)
London · Delayed Price · Currency is GBP · Price in EUR 6.98
+0.14 (2.01%)
Sep 4, 2026, 5:12 PM GMT
LON:0RVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 6.72 | 6.81 | 6.62 | 6.62 | 6.62 | -2.86% | 6,972 |
| Aug 31, 2026 | 6.70 | 6.85 | 6.59 | 6.81 | 6.81 | 2.37% | 1,414 |
| Aug 28, 2026 | 6.56 | 6.65 | 6.54 | 6.65 | 6.65 | -1.45% | 3,265 |
| Aug 27, 2026 | 6.75 | 6.75 | 6.64 | 6.75 | 6.75 | -0.80% | 1,741 |
| Aug 26, 2026 | 6.71 | 6.83 | 6.73 | 6.81 | 6.81 | 0.81% | 2,834 |
| Aug 25, 2026 | 6.75 | 6.83 | 6.72 | 6.75 | 6.75 | -0.52% | 1,568 |
| Aug 24, 2026 | 6.65 | 6.90 | 6.70 | 6.79 | 6.79 | 1.58% | 6,874 |
| Aug 21, 2026 | 6.50 | 6.72 | 6.64 | 6.68 | 6.68 | 0.88% | 1,098 |
| Aug 20, 2026 | 6.51 | 6.63 | 6.53 | 6.62 | 6.62 | 0.36% | 2,636 |
| Aug 19, 2026 | 6.44 | 6.64 | 6.43 | 6.60 | 6.60 | 2.21% | 3,826 |
| Aug 18, 2026 | 6.54 | 6.51 | 6.41 | 6.46 | 6.45 | -3.24% | 405 |
| Aug 17, 2026 | 6.75 | 6.80 | 6.51 | 6.67 | 6.67 | 0.24% | 2,849 |
| Aug 14, 2026 | 6.79 | 6.70 | 6.65 | 6.66 | 6.66 | -1.52% | 4,189 |
| Aug 13, 2026 | 6.80 | 6.77 | 6.70 | 6.76 | 6.76 | 0.63% | 1,152 |
| Aug 12, 2026 | 6.67 | 6.80 | 6.72 | 6.72 | 6.72 | -1.40% | 4,045 |
| Aug 11, 2026 | 6.70 | 6.84 | 6.80 | 6.81 | 6.81 | 1.91% | 1,868 |
| Aug 10, 2026 | 6.72 | 6.76 | 6.68 | 6.68 | 6.68 | -0.82% | 2,715 |
| Aug 7, 2026 | 6.65 | 6.83 | 6.71 | 6.74 | 6.74 | 0.34% | 1,695 |
| Aug 6, 2026 | 6.71 | 6.78 | 6.72 | 6.72 | 6.72 | -0.08% | 252 |
| Aug 5, 2026 | 6.78 | 6.80 | 6.69 | 6.72 | 6.72 | -1.83% | 3,941 |
| Aug 4, 2026 | 6.89 | 6.86 | 6.77 | 6.85 | 6.85 | -1.83% | 7,588 |
| Aug 3, 2026 | 6.77 | 7.07 | 6.78 | 6.97 | 6.97 | 3.66% | 37,408 |
| Jul 31, 2026 | 6.48 | 6.80 | 6.48 | 6.73 | 6.73 | 5.57% | 26,878 |
| Jul 30, 2026 | 6.03 | 6.59 | 6.08 | 6.37 | 6.37 | 3.61% | 146,919 |
| Jul 29, 2026 | 5.56 | 6.40 | 5.68 | 6.15 | 6.15 | 18.15% | 155,387 |
| Jul 28, 2026 | 5.03 | 5.21 | 5.04 | 5.21 | 5.21 | 2.66% | 259 |
| Jul 27, 2026 | 5.22 | 5.37 | 5.07 | 5.07 | 5.07 | -2.16% | 10,776 |
| Jul 24, 2026 | 5.12 | 5.20 | 5.18 | 5.18 | 5.18 | 1.50% | 913 |
| Jul 23, 2026 | 5.24 | 5.11 | 5.11 | 5.11 | 5.11 | -2.39% | 82 |
| Jul 22, 2026 | 5.22 | 5.26 | 5.23 | 5.23 | 5.23 | -0.09% | 180 |
| Jul 21, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.23 | -1.61% | - |
| Jul 20, 2026 | 5.31 | 5.34 | 5.32 | 5.32 | 5.32 | -0.47% | 336 |
| 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 |