S.M.A.I.O S.A. (EPA:ALSMA)
France
· Delayed Price · Currency is EUR 6.85
0.00 (0.00%)
Last updated: Mar 6, 2026, 10:57 AM CET
S.M.A.I.O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | - | 206 |
| Mar 4, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 345 |
| Mar 3, 2026 | 7.00 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | 1,369 |
| Mar 2, 2026 | 6.95 | 7.10 | 6.85 | 7.00 | 7.00 | 1.45% | 3,074 |
| Feb 27, 2026 | 6.95 | 7.05 | 6.90 | 6.90 | 6.90 | 0.73% | 403 |
| Feb 26, 2026 | 6.65 | 7.10 | 6.65 | 6.85 | 6.85 | 3.01% | 9,123 |
| Feb 25, 2026 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -2.92% | 959 |
| Feb 24, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 650 |
| Feb 23, 2026 | 6.70 | 6.85 | 6.65 | 6.85 | 6.85 | 2.24% | 994 |
| Feb 20, 2026 | 6.85 | 6.90 | 6.70 | 6.70 | 6.70 | -4.29% | 143 |
| Feb 19, 2026 | 6.95 | 7.00 | 6.55 | 7.00 | 7.00 | -0.71% | 1,514 |
| Feb 18, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 3.68% | 743 |
| Feb 17, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | 71 |
| Feb 16, 2026 | 6.85 | 7.00 | 6.80 | 6.80 | 6.80 | -0.73% | 530 |
| Feb 13, 2026 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | 236 |
| Feb 12, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 1.45% | 4,012 |
| Feb 11, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 2.22% | 663 |
| Feb 10, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -2.17% | 163 |
| Feb 9, 2026 | 6.70 | 6.95 | 6.70 | 6.90 | 6.90 | -1.43% | 646 |
| Feb 6, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - | 243 |
| Feb 5, 2026 | 6.85 | 7.00 | 6.70 | 7.00 | 7.00 | 3.70% | 835 |
| Feb 4, 2026 | 6.90 | 7.00 | 6.75 | 6.75 | 6.75 | -0.74% | 416 |
| Feb 3, 2026 | 6.75 | 7.00 | 6.75 | 6.80 | 6.80 | 0.74% | 885 |
| Feb 2, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -3.57% | 1,348 |
| Jan 30, 2026 | 7.15 | 7.15 | 6.95 | 7.00 | 7.00 | -1.41% | 633 |
| Jan 29, 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 756 |
| Jan 28, 2026 | 7.05 | 7.20 | 6.95 | 7.00 | 7.00 | - | 1,307 |
| Jan 27, 2026 | 7.10 | 7.15 | 6.95 | 7.00 | 7.00 | - | 2,166 |
| Jan 26, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | - | 649 |
| Jan 23, 2026 | 7.20 | 7.20 | 6.95 | 7.00 | 7.00 | 1.45% | 2,971 |
| Jan 22, 2026 | 7.00 | 7.15 | 6.90 | 6.90 | 6.90 | -1.43% | 3,640 |
| Jan 21, 2026 | 7.40 | 7.60 | 6.70 | 7.00 | 7.00 | -4.11% | 8,751 |
| Jan 20, 2026 | 7.15 | 7.75 | 6.80 | 7.30 | 7.30 | -0.68% | 9,134 |
| Jan 19, 2026 | 6.75 | 7.40 | 6.75 | 7.35 | 7.35 | 8.89% | 3,727 |
| Jan 16, 2026 | 6.65 | 6.90 | 6.55 | 6.75 | 6.75 | 3.05% | 1,319 |
| Jan 15, 2026 | 6.50 | 6.60 | 6.40 | 6.55 | 6.55 | 0.77% | 1,067 |
| Jan 14, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 817 |
| Jan 13, 2026 | 6.55 | 6.55 | 6.40 | 6.55 | 6.55 | 0.77% | 808 |
| Jan 12, 2026 | 6.55 | 6.55 | 6.30 | 6.50 | 6.50 | -0.76% | 1,481 |
| Jan 9, 2026 | 6.45 | 6.55 | 6.30 | 6.55 | 6.55 | 0.77% | 641 |
| Jan 8, 2026 | 6.35 | 6.55 | 6.35 | 6.50 | 6.50 | 4.84% | 1,057 |
| Jan 7, 2026 | 6.35 | 6.50 | 6.20 | 6.20 | 6.20 | -3.13% | 2,275 |
| Jan 6, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 4.07% | 854 |
| Jan 5, 2026 | 6.05 | 6.15 | 6.00 | 6.15 | 6.15 | - | 974 |
| Jan 2, 2026 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | -1.60% | 304 |
| Dec 31, 2025 | 6.20 | 6.35 | 6.05 | 6.25 | 6.25 | 0.81% | 1,460 |
| Dec 30, 2025 | 6.25 | 6.40 | 6.20 | 6.20 | 6.20 | -2.36% | 1,873 |
| Dec 29, 2025 | 6.40 | 6.45 | 5.90 | 6.35 | 6.35 | -2.31% | 4,999 |
| Dec 24, 2025 | 6.65 | 6.65 | 6.15 | 6.50 | 6.50 | -2.99% | 5,476 |
| Dec 23, 2025 | 7.35 | 8.00 | 6.65 | 6.70 | 6.70 | -8.22% | 15,005 |
| Dec 22, 2025 | 6.65 | 8.70 | 6.65 | 7.30 | 7.30 | 11.45% | 28,601 |
| Dec 19, 2025 | 6.50 | 6.55 | 6.40 | 6.55 | 6.55 | 1.55% | 861 |
| Dec 18, 2025 | 6.55 | 6.55 | 6.40 | 6.45 | 6.45 | 0.78% | 594 |
| Dec 17, 2025 | 6.65 | 6.65 | 6.30 | 6.40 | 6.40 | -1.54% | 2,604 |
| Dec 16, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 225 |
| Dec 15, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -1.49% | 59 |
| Dec 12, 2025 | 6.60 | 6.70 | 6.50 | 6.70 | 6.70 | 1.52% | 1,441 |
| Dec 11, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | 186 |
| Dec 10, 2025 | 6.75 | 6.75 | 6.50 | 6.60 | 6.60 | -1.49% | 1,829 |
| Dec 9, 2025 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 158 |
| Dec 8, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 3,211 |
| Dec 5, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | 345 |
| Dec 4, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | 16 |
| Dec 3, 2025 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | -1.48% | 1,663 |
| Dec 2, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | 902 |
| Dec 1, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 400 |
| Nov 28, 2025 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 537 |
| Nov 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 132 |
| Nov 26, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 0.76% | 226 |
| Nov 25, 2025 | 6.45 | 6.60 | 6.40 | 6.60 | 6.60 | 0.76% | 726 |
| Nov 24, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 840 |
| Nov 21, 2025 | 6.50 | 6.50 | 6.35 | 6.50 | 6.50 | -1.52% | 808 |
| Nov 20, 2025 | 6.50 | 6.60 | 6.25 | 6.60 | 6.60 | - | 4,815 |
| Nov 19, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 462 |
| Nov 18, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 2,363 |
| Nov 17, 2025 | 6.65 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 1,023 |
| Nov 14, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 226 |
| Nov 13, 2025 | 6.60 | 6.60 | 6.45 | 6.60 | 6.60 | - | 443 |
| Nov 12, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 2.33% | 808 |
| Nov 11, 2025 | 6.40 | 6.45 | 6.30 | 6.45 | 6.45 | - | 234 |
| Nov 10, 2025 | 6.40 | 6.45 | 6.25 | 6.45 | 6.45 | 0.78% | 232 |
| Nov 7, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | - | 501 |
| Nov 6, 2025 | 6.65 | 6.70 | 6.40 | 6.40 | 6.40 | -3.76% | 1,410 |
| Nov 5, 2025 | 6.65 | 6.65 | 6.45 | 6.65 | 6.65 | 2.31% | 356 |
| Nov 4, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 413 |
| Nov 3, 2025 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | -1.54% | 118 |
| Oct 31, 2025 | 6.50 | 6.55 | 6.35 | 6.50 | 6.50 | -0.76% | 410 |
| Oct 30, 2025 | 6.65 | 6.65 | 6.35 | 6.55 | 6.55 | -0.76% | 3,214 |
| Oct 29, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 627 |
| Oct 28, 2025 | 6.65 | 6.70 | 6.55 | 6.70 | 6.70 | - | 220 |
| Oct 27, 2025 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | - | 263 |
| Oct 24, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 874 |
| Oct 23, 2025 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -2.19% | 1,154 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -1.44% | 1,341 |
| Oct 21, 2025 | 6.85 | 7.10 | 6.85 | 6.95 | 6.95 | 1.46% | 1,644 |
| Oct 20, 2025 | 7.25 | 7.25 | 6.85 | 6.85 | 6.85 | -2.14% | 1,141 |
| Oct 17, 2025 | 7.10 | 7.25 | 6.65 | 7.00 | 7.00 | -0.71% | 3,059 |
| Oct 16, 2025 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | - | 649 |
| Oct 15, 2025 | 7.10 | 7.60 | 7.05 | 7.05 | 7.05 | -0.70% | 3,211 |
| Oct 14, 2025 | 7.05 | 7.10 | 6.90 | 7.10 | 7.10 | -1.39% | 902 |