SMCP S.A. (LON:0RVA)
London · Delayed Price · Currency is GBP · Price in EUR 4.939
-0.111 (-2.19%)
Jun 3, 2026, 5:05 PM GMT
LON:0RVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 5.24 | 5.19 | 5.13 | 5.16 | 5.16 | -1.66% | 3,401 |
| May 7, 2026 | 5.22 | 5.28 | 5.17 | 5.24 | 5.24 | -0.01% | 2,898 |
| May 6, 2026 | 5.00 | 5.25 | 5.04 | 5.24 | 5.24 | 5.47% | 66,026 |
| May 5, 2026 | 5.18 | 5.04 | 4.96 | 4.97 | 4.97 | -2.79% | 73,806 |
| May 4, 2026 | 5.25 | 5.25 | 5.02 | 5.11 | 5.11 | -0.24% | 4,934 |
| Apr 30, 2026 | 4.95 | 5.18 | 4.97 | 5.13 | 5.13 | 2.02% | 12,516 |
| Apr 29, 2026 | 5.25 | 5.12 | 5.01 | 5.03 | 5.02 | -8.06% | 10,393 |
| Apr 28, 2026 | 5.68 | 5.71 | 5.29 | 5.47 | 5.47 | -1.83% | 5,655 |
| Apr 27, 2026 | 5.59 | 5.71 | 5.49 | 5.57 | 5.57 | -0.68% | 6,812 |
| Apr 24, 2026 | 5.64 | 5.62 | 5.49 | 5.61 | 5.61 | -0.44% | 626 |
| Apr 23, 2026 | 5.67 | 5.66 | 5.63 | 5.63 | 5.63 | -0.18% | 2,636 |
| Apr 22, 2026 | 5.82 | 5.81 | 5.64 | 5.64 | 5.64 | -1.61% | 6,477 |
| Apr 21, 2026 | 5.85 | 5.85 | 5.70 | 5.73 | 5.73 | -1.83% | 2,747 |
| Apr 20, 2026 | 5.93 | 5.85 | 5.81 | 5.84 | 5.84 | 2.63% | 12,191 |
| Apr 17, 2026 | 5.72 | 5.95 | 5.68 | 5.69 | 5.69 | 0.77% | 8,476 |
| Apr 16, 2026 | 5.67 | 5.80 | 5.64 | 5.65 | 5.65 | -0.33% | 70,686 |
| Apr 15, 2026 | 5.89 | 5.71 | 5.63 | 5.67 | 5.67 | -0.26% | 27,254 |
| Apr 14, 2026 | 5.56 | 5.71 | 5.62 | 5.68 | 5.68 | 3.15% | 1,327 |
| Apr 13, 2026 | 5.60 | 5.56 | 5.48 | 5.51 | 5.51 | -2.46% | 1,558 |
| Apr 10, 2026 | 5.56 | 5.65 | 5.62 | 5.65 | 5.65 | 3.01% | 2,227 |
| Apr 9, 2026 | 5.47 | 5.59 | 5.25 | 5.48 | 5.48 | -3.70% | 59,019 |
| Apr 8, 2026 | 5.45 | 5.76 | 5.57 | 5.69 | 5.69 | 10.39% | 33,343 |
| Apr 7, 2026 | 5.28 | 5.44 | 5.16 | 5.16 | 5.16 | -2.18% | 444 |
| Apr 2, 2026 | 5.31 | 5.28 | 5.23 | 5.27 | 5.27 | -2.14% | 5,682 |
| Apr 1, 2026 | 5.21 | 5.39 | 5.29 | 5.39 | 5.39 | 5.25% | 1,882 |
| Mar 31, 2026 | 5.10 | 5.20 | 5.05 | 5.12 | 5.12 | 0.32% | 37,412 |
| Mar 30, 2026 | 5.10 | 5.13 | 5.08 | 5.10 | 5.10 | -1.23% | 5,325 |
| Mar 27, 2026 | 5.37 | 5.18 | 5.16 | 5.16 | 5.16 | -2.98% | 2,341 |
| Mar 26, 2026 | 5.37 | 5.34 | 5.26 | 5.32 | 5.32 | -1.91% | 2,130 |
| Mar 25, 2026 | 5.27 | 5.43 | 5.40 | 5.43 | 5.42 | 4.13% | 1,088 |
| Mar 24, 2026 | 5.32 | 5.36 | 5.21 | 5.21 | 5.21 | -3.52% | 748 |
| Mar 23, 2026 | 5.00 | 5.44 | 4.91 | 5.40 | 5.40 | 5.69% | 1,829 |
| Mar 20, 2026 | 5.15 | 5.19 | 5.07 | 5.11 | 5.11 | -0.04% | 31,116 |