Skip to main content
S.M.A.I.O S.A. (EPA:ALSMA)
France flag France · Delayed Price · Currency is EUR
6.60
0.00 (0.00%)
At close: Dec 5, 2025

S.M.A.I.O Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.656.656.606.606.60-345
Dec 4, 20256.706.706.606.606.60-0.75%16
Dec 3, 20256.606.706.606.656.65-1.48%1,663
Dec 2, 20256.606.756.606.756.752.27%902
Dec 1, 20256.706.706.606.606.60-1.49%400
Nov 28, 20256.606.806.606.706.701.52%537
Nov 27, 20256.606.606.606.606.60-0.75%132
Nov 26, 20256.456.656.456.656.650.76%226
Nov 25, 20256.456.606.406.606.600.76%726
Nov 24, 20256.506.556.456.556.550.77%840
Nov 21, 20256.506.506.356.506.50-1.52%808
Nov 20, 20256.506.606.256.606.60-4,815
Nov 19, 20256.606.606.506.606.60-462
Nov 18, 20256.606.606.506.606.60-2,363
Nov 17, 20256.656.706.506.606.601.54%1,023
Nov 14, 20256.706.706.506.506.50-1.52%226
Nov 13, 20256.606.606.456.606.60-443
Nov 12, 20256.406.606.406.606.602.33%808
Nov 11, 20256.406.456.306.456.45-234
Nov 10, 20256.406.456.256.456.450.78%232
Nov 7, 20256.406.506.406.406.40-501
Nov 6, 20256.656.706.406.406.40-3.76%1,410
Nov 5, 20256.656.656.456.656.652.31%356
Nov 4, 20256.406.506.406.506.501.56%413
Nov 3, 20256.356.406.306.406.40-1.54%118
Oct 31, 20256.506.556.356.506.50-0.76%410
Oct 30, 20256.656.656.356.556.55-0.76%3,214
Oct 29, 20256.706.706.606.606.60-1.49%627
Oct 28, 20256.656.706.556.706.70-220
Oct 27, 20256.606.756.606.706.70-263
Oct 24, 20256.706.706.606.706.70-874
Oct 23, 20256.806.856.706.706.70-2.19%1,154
Oct 22, 20257.007.006.856.856.85-1.44%1,341
Oct 21, 20256.857.106.856.956.951.46%1,644
Oct 20, 20257.257.256.856.856.85-2.14%1,141
Oct 17, 20257.107.256.657.007.00-0.71%3,059
Oct 16, 20257.107.107.007.057.05-649
Oct 15, 20257.107.607.057.057.05-0.70%3,211
Oct 14, 20257.057.106.907.107.10-1.39%902
Oct 13, 20257.007.356.707.207.20-0.69%4,178
Oct 10, 20257.207.557.207.257.25-4.61%875
Oct 9, 20257.657.657.457.607.601.33%758
Oct 8, 20257.407.657.207.507.50-2,521
Oct 7, 20257.157.507.107.507.505.63%2,298
Oct 6, 20257.207.356.907.107.102.16%3,384
Oct 3, 20256.907.056.906.956.951.46%754
Oct 2, 20256.857.056.756.856.85-0.72%1,231
Oct 1, 20257.057.056.806.906.90-1.43%1,730
Sep 30, 20257.007.106.807.007.00-1,078
Sep 29, 20256.657.406.657.007.005.26%2,216
Sep 26, 20256.806.806.556.656.65-2.21%2,662
Sep 25, 20257.057.756.356.806.802.26%10,870
Sep 24, 20256.606.656.606.656.65-151
Sep 23, 20256.606.656.606.656.651.53%102
Sep 22, 20256.706.706.406.556.55-984
Sep 19, 20256.656.656.556.556.55-2.24%16
Sep 18, 20256.606.706.556.706.702.29%69
Sep 17, 20256.756.756.506.556.55-2.96%668
Sep 16, 20256.756.756.756.756.75-0.74%101
Sep 15, 20256.806.806.606.806.800.74%353
Sep 12, 20256.756.906.656.756.750.75%442
Sep 11, 20256.956.956.706.706.70-2.90%848
Sep 10, 20256.557.006.556.906.905.34%1,242
Sep 9, 20256.206.756.206.556.555.65%6,336
Sep 8, 20256.256.456.206.206.20-1.59%683
Sep 5, 20256.556.556.306.306.30-4.55%343
Sep 4, 20256.556.606.406.606.60-0.75%230
Sep 3, 20256.656.656.356.656.652.31%950
Sep 2, 20256.606.656.506.506.50-1.52%376
Sep 1, 20256.556.606.356.606.603.12%902
Aug 29, 20256.506.506.356.406.40-3.76%291
Aug 28, 20256.656.656.356.656.65-1.48%604
Aug 27, 20256.756.756.406.756.75-1.46%829
Aug 26, 20256.756.856.456.856.85-1,141
Aug 25, 20256.906.906.856.856.85-0.72%203
Aug 22, 20256.956.956.706.906.908.66%1,861
Aug 21, 20256.407.406.106.356.35-8,715
Aug 20, 20255.806.355.506.356.357.63%6,028
Aug 19, 20256.156.155.755.905.90-4.84%2,722
Aug 18, 20256.206.506.206.206.20-6.77%2,355
Aug 15, 20256.706.706.206.656.65-3.62%3,516
Aug 14, 20256.756.956.406.906.90-0.72%2,200
Aug 13, 20256.507.006.506.956.955.30%2,059
Aug 12, 20257.607.606.456.606.60-13.16%2,200
Aug 11, 20257.657.757.557.607.60-0.65%923
Aug 8, 20257.607.657.457.657.650.66%539
Aug 7, 20257.857.857.607.607.60-0.65%925
Aug 6, 20257.657.857.657.657.65-2.55%830
Aug 5, 20258.008.007.607.857.85-2.48%1,147
Aug 4, 20258.008.057.708.058.051.26%988
Aug 1, 20257.808.007.657.957.951.92%1,168
Jul 31, 20257.758.157.757.807.802.63%2,616
Jul 30, 20257.607.957.557.607.60-3.18%2,471
Jul 29, 20257.807.907.507.857.850.64%1,881
Jul 28, 20257.807.807.607.807.805.41%3,046
Jul 25, 20258.208.207.407.407.40-11.90%10,845
Jul 24, 20258.208.457.958.408.40-1.18%2,949
Jul 23, 20258.258.507.458.508.50-1.73%8,090
Jul 22, 20257.258.707.108.658.6520.14%18,841
Jul 21, 20256.607.206.607.207.209.92%10,807