Skip to main content
SMCP S.A. (EPA:SMCP)
France flag France · Delayed Price · Currency is EUR
5.93
-0.10 (-1.66%)
At close: Mar 6, 2026

SMCP S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.046.085.885.935.93-1.66%103,822
Mar 5, 20266.166.375.986.036.03-3.37%138,193
Mar 4, 20266.126.336.016.246.241.96%83,425
Mar 3, 20266.456.536.126.126.12-6.28%134,515
Mar 2, 20266.506.706.336.536.53-4.81%275,466
Feb 27, 20266.907.156.666.866.863.63%562,954
Feb 26, 20266.366.736.226.626.624.25%214,562
Feb 25, 20266.316.416.226.356.350.63%146,863
Feb 24, 20266.256.356.216.316.310.80%64,536
Feb 23, 20266.196.366.116.266.261.13%95,989
Feb 20, 20266.186.236.116.196.19-0.32%69,465
Feb 19, 20266.216.336.186.216.21-0.80%69,246
Feb 18, 20266.226.296.146.266.260.81%87,681
Feb 17, 20266.256.256.076.216.21-0.16%65,192
Feb 16, 20266.346.406.206.226.22-1.89%51,001
Feb 13, 20266.466.466.336.346.34-1.86%57,449
Feb 12, 20266.426.566.326.466.462.22%86,611
Feb 11, 20266.516.556.326.326.32-2.92%58,050
Feb 10, 20266.306.576.306.516.513.50%118,304
Feb 9, 20266.276.396.266.296.29-0.16%114,313
Feb 6, 20266.126.306.006.306.302.94%72,144
Feb 5, 20266.086.236.016.126.120.66%96,985
Feb 4, 20266.046.126.006.086.080.66%55,831
Feb 3, 20266.136.156.046.046.04-1.15%68,847
Feb 2, 20266.086.125.996.116.11-0.49%68,334
Jan 30, 20266.016.156.016.146.142.16%69,256
Jan 29, 20266.056.086.016.016.01-0.66%66,257
Jan 28, 20266.046.106.026.056.05-0.49%71,395
Jan 27, 20266.046.106.016.086.080.50%77,225
Jan 26, 20266.156.186.046.056.05-1.63%58,922
Jan 23, 20266.196.216.106.156.15-1.60%68,166
Jan 22, 20266.226.306.196.256.251.46%48,961
Jan 21, 20266.066.166.036.166.161.15%51,484
Jan 20, 20266.146.165.946.096.09-0.81%141,530
Jan 19, 20266.116.236.086.146.14-0.97%72,582
Jan 16, 20266.286.316.186.206.20-1.59%63,066
Jan 15, 20266.456.456.306.306.30-2.33%92,919
Jan 14, 20266.346.476.296.456.451.74%78,352
Jan 13, 20266.326.406.296.346.340.32%43,804
Jan 12, 20266.436.436.226.326.32-2.47%66,376
Jan 9, 20266.526.576.396.486.48-0.31%52,334
Jan 8, 20266.326.506.296.506.502.85%112,952
Jan 7, 20266.236.356.156.326.321.77%115,176
Jan 6, 20266.206.236.086.216.210.16%99,882
Jan 5, 20266.216.306.146.206.200.81%151,792
Jan 2, 20266.336.406.156.156.15-2.07%62,555
Dec 31, 20256.356.366.266.286.28-1.88%36,239
Dec 30, 20256.246.406.246.406.401.75%55,018
Dec 29, 20256.306.406.246.296.29-0.16%92,338
Dec 24, 20256.246.306.216.306.300.48%27,404
Dec 23, 20256.256.306.116.276.27-0.48%215,072
Dec 22, 20256.366.406.256.306.30-0.79%77,081
Dec 19, 20256.456.496.326.356.35-1.55%99,911
Dec 18, 20256.546.566.416.456.45-1.53%56,811
Dec 17, 20256.626.656.526.556.55-1.06%139,676
Dec 16, 20256.596.906.576.626.620.46%251,462
Dec 15, 20256.376.596.366.596.593.94%165,720
Dec 12, 20256.336.436.316.346.340.16%67,492
Dec 11, 20256.306.426.306.336.330.48%99,506
Dec 10, 20256.346.396.306.306.30-0.79%74,566
Dec 9, 20256.376.426.346.356.35-0.78%54,715
Dec 8, 20256.346.486.286.406.400.79%78,172
Dec 5, 20256.426.506.286.356.35-0.47%79,692
Dec 4, 20256.446.546.366.386.38-0.93%64,125
Dec 3, 20256.456.476.366.446.44-0.31%113,163
Dec 2, 20256.246.736.186.466.464.03%256,405
Dec 1, 20256.246.246.076.216.21-0.48%219,832
Nov 28, 20256.516.786.126.246.244.87%572,685
Nov 27, 20255.996.035.895.955.95-0.83%66,963
Nov 26, 20256.006.035.856.006.000.33%73,569
Nov 25, 20255.926.075.925.985.981.36%117,676
Nov 24, 20255.846.045.845.905.901.03%154,786
Nov 21, 20255.835.865.665.845.840.17%123,054
Nov 20, 20255.946.005.825.835.83-1.85%93,478
Nov 19, 20255.866.015.805.945.940.85%81,734
Nov 18, 20255.855.995.855.895.89-1.34%94,079
Nov 17, 20256.156.185.915.975.97-3.24%85,392
Nov 14, 20256.126.175.876.176.170.82%104,179
Nov 13, 20255.876.225.876.126.124.26%159,403
Nov 12, 20255.895.975.835.875.870.86%63,087
Nov 11, 20255.805.885.785.825.820.34%65,822
Nov 10, 20255.875.975.795.805.800.35%53,604
Nov 7, 20255.835.905.755.785.78-0.69%48,289
Nov 6, 20255.835.945.795.825.82-0.85%63,642
Nov 5, 20255.725.935.715.875.871.03%78,270
Nov 4, 20255.815.855.715.815.81-2.02%110,868
Nov 3, 20256.086.135.935.935.93-2.95%73,451
Oct 31, 20256.086.146.036.116.111.66%61,025
Oct 30, 20256.106.155.986.016.01-1.96%100,428
Oct 29, 20256.176.186.026.136.13-0.65%90,839
Oct 28, 20256.036.175.976.176.172.32%91,423
Oct 27, 20256.246.286.036.036.03-2.27%160,370
Oct 24, 20256.056.206.006.176.173.18%80,813
Oct 23, 20256.036.155.955.985.981.36%101,123
Oct 22, 20256.006.095.815.905.90-0.84%154,841
Oct 21, 20256.096.115.955.955.95-2.30%118,967
Oct 20, 20256.106.165.996.096.090.66%57,054
Oct 17, 20256.086.145.926.056.05-1.47%99,821
Oct 16, 20256.146.185.996.146.140.66%91,293
Oct 15, 20256.346.346.106.106.10-0.33%114,895