SMCP S.A. (EPA:SMCP)
France
· Delayed Price · Currency is EUR 6.35
-0.03 (-0.47%)
Dec 5, 2025, 5:35 PM CET
SMCP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.42 | 6.50 | 6.28 | 6.35 | 6.35 | -0.47% | 79,692 |
| Dec 4, 2025 | 6.44 | 6.54 | 6.36 | 6.38 | 6.38 | -0.93% | 64,125 |
| Dec 3, 2025 | 6.45 | 6.47 | 6.36 | 6.44 | 6.44 | -0.31% | 113,163 |
| Dec 2, 2025 | 6.24 | 6.73 | 6.18 | 6.46 | 6.46 | 4.03% | 256,405 |
| Dec 1, 2025 | 6.24 | 6.24 | 6.07 | 6.21 | 6.21 | -0.48% | 219,832 |
| Nov 28, 2025 | 6.51 | 6.78 | 6.12 | 6.24 | 6.24 | 4.87% | 572,685 |
| Nov 27, 2025 | 5.99 | 6.03 | 5.89 | 5.95 | 5.95 | -0.83% | 66,963 |
| Nov 26, 2025 | 6.00 | 6.03 | 5.85 | 6.00 | 6.00 | 0.33% | 73,569 |
| Nov 25, 2025 | 5.92 | 6.07 | 5.92 | 5.98 | 5.98 | 1.36% | 117,676 |
| Nov 24, 2025 | 5.84 | 6.04 | 5.84 | 5.90 | 5.90 | 1.03% | 154,786 |
| Nov 21, 2025 | 5.83 | 5.86 | 5.66 | 5.84 | 5.84 | 0.17% | 123,054 |
| Nov 20, 2025 | 5.94 | 6.00 | 5.82 | 5.83 | 5.83 | -1.85% | 93,478 |
| Nov 19, 2025 | 5.86 | 6.01 | 5.80 | 5.94 | 5.94 | 0.85% | 81,734 |
| Nov 18, 2025 | 5.85 | 5.99 | 5.85 | 5.89 | 5.89 | -1.34% | 94,079 |
| Nov 17, 2025 | 6.15 | 6.18 | 5.91 | 5.97 | 5.97 | -3.24% | 85,392 |
| Nov 14, 2025 | 6.12 | 6.17 | 5.87 | 6.17 | 6.17 | 0.82% | 104,179 |
| Nov 13, 2025 | 5.87 | 6.22 | 5.87 | 6.12 | 6.12 | 4.26% | 159,403 |
| Nov 12, 2025 | 5.89 | 5.97 | 5.83 | 5.87 | 5.87 | 0.86% | 63,087 |
| Nov 11, 2025 | 5.80 | 5.88 | 5.78 | 5.82 | 5.82 | 0.34% | 65,822 |
| Nov 10, 2025 | 5.87 | 5.97 | 5.79 | 5.80 | 5.80 | 0.35% | 53,604 |
| Nov 7, 2025 | 5.83 | 5.90 | 5.75 | 5.78 | 5.78 | -0.69% | 48,289 |
| Nov 6, 2025 | 5.83 | 5.94 | 5.79 | 5.82 | 5.82 | -0.85% | 63,642 |
| Nov 5, 2025 | 5.72 | 5.93 | 5.71 | 5.87 | 5.87 | 1.03% | 78,270 |
| Nov 4, 2025 | 5.81 | 5.85 | 5.71 | 5.81 | 5.81 | -2.02% | 110,868 |
| Nov 3, 2025 | 6.08 | 6.13 | 5.93 | 5.93 | 5.93 | -2.95% | 73,451 |
| Oct 31, 2025 | 6.08 | 6.14 | 6.03 | 6.11 | 6.11 | 1.66% | 61,025 |
| Oct 30, 2025 | 6.10 | 6.15 | 5.98 | 6.01 | 6.01 | -1.96% | 100,428 |
| Oct 29, 2025 | 6.17 | 6.18 | 6.02 | 6.13 | 6.13 | -0.65% | 90,839 |
| Oct 28, 2025 | 6.03 | 6.17 | 5.97 | 6.17 | 6.17 | 2.32% | 91,423 |
| Oct 27, 2025 | 6.24 | 6.28 | 6.03 | 6.03 | 6.03 | -2.27% | 160,370 |
| Oct 24, 2025 | 6.05 | 6.20 | 6.00 | 6.17 | 6.17 | 3.18% | 80,813 |
| Oct 23, 2025 | 6.03 | 6.15 | 5.95 | 5.98 | 5.98 | 1.36% | 101,123 |
| Oct 22, 2025 | 6.00 | 6.09 | 5.81 | 5.90 | 5.90 | -0.84% | 154,841 |
| Oct 21, 2025 | 6.09 | 6.11 | 5.95 | 5.95 | 5.95 | -2.30% | 118,967 |
| Oct 20, 2025 | 6.10 | 6.16 | 5.99 | 6.09 | 6.09 | 0.66% | 57,054 |
| Oct 17, 2025 | 6.08 | 6.14 | 5.92 | 6.05 | 6.05 | -1.47% | 99,821 |
| Oct 16, 2025 | 6.14 | 6.18 | 5.99 | 6.14 | 6.14 | 0.66% | 91,293 |
| Oct 15, 2025 | 6.34 | 6.34 | 6.10 | 6.10 | 6.10 | -0.33% | 114,895 |
| Oct 14, 2025 | 6.10 | 6.13 | 5.94 | 6.12 | 6.12 | 0.33% | 258,719 |
| Oct 13, 2025 | 6.15 | 6.29 | 6.08 | 6.10 | 6.10 | -0.81% | 118,202 |
| Oct 10, 2025 | 6.34 | 6.36 | 6.13 | 6.15 | 6.15 | -3.45% | 93,595 |
| Oct 9, 2025 | 6.53 | 6.60 | 6.33 | 6.37 | 6.37 | -2.30% | 93,201 |
| Oct 8, 2025 | 6.18 | 6.62 | 6.16 | 6.52 | 6.52 | 5.67% | 213,814 |
| Oct 7, 2025 | 6.18 | 6.36 | 6.15 | 6.17 | 6.17 | -0.48% | 107,643 |
| Oct 6, 2025 | 6.18 | 6.23 | 6.06 | 6.20 | 6.20 | -0.32% | 177,643 |
| Oct 3, 2025 | 6.23 | 6.34 | 6.19 | 6.22 | 6.22 | -0.16% | 91,163 |
| Oct 2, 2025 | 6.49 | 6.55 | 6.23 | 6.23 | 6.23 | -4.01% | 71,602 |
| Oct 1, 2025 | 6.51 | 6.64 | 6.45 | 6.49 | 6.49 | -0.31% | 111,696 |
| Sep 30, 2025 | 6.54 | 6.61 | 6.43 | 6.51 | 6.51 | -0.46% | 105,432 |
| Sep 29, 2025 | 6.49 | 6.64 | 6.47 | 6.54 | 6.54 | 0.77% | 78,017 |
| Sep 26, 2025 | 6.37 | 6.51 | 6.37 | 6.49 | 6.49 | 2.69% | 76,958 |
| Sep 25, 2025 | 6.47 | 6.47 | 6.25 | 6.32 | 6.32 | -1.86% | 221,811 |
| Sep 24, 2025 | 6.44 | 6.47 | 6.30 | 6.44 | 6.44 | 0.47% | 331,592 |
| Sep 23, 2025 | 6.64 | 6.74 | 6.41 | 6.41 | 6.41 | -3.46% | 148,368 |
| Sep 22, 2025 | 6.65 | 6.72 | 6.46 | 6.64 | 6.64 | -0.45% | 130,291 |
| Sep 19, 2025 | 6.80 | 6.85 | 6.64 | 6.67 | 6.67 | -1.62% | 102,738 |
| Sep 18, 2025 | 7.04 | 7.05 | 6.74 | 6.78 | 6.78 | -2.59% | 144,518 |
| Sep 17, 2025 | 6.87 | 7.00 | 6.78 | 6.96 | 6.96 | 1.75% | 304,815 |
| Sep 16, 2025 | 6.83 | 6.85 | 6.69 | 6.84 | 6.84 | - | 213,442 |
| Sep 15, 2025 | 6.63 | 6.86 | 6.48 | 6.84 | 6.84 | 2.86% | 315,207 |
| Sep 12, 2025 | 6.40 | 6.74 | 6.27 | 6.65 | 6.65 | 4.40% | 327,408 |
| Sep 11, 2025 | 6.18 | 6.44 | 6.12 | 6.37 | 6.37 | 3.58% | 331,577 |
| Sep 10, 2025 | 6.05 | 6.15 | 5.92 | 6.15 | 6.15 | 2.33% | 117,094 |
| Sep 9, 2025 | 6.08 | 6.12 | 5.97 | 6.01 | 6.01 | -0.33% | 65,081 |
| Sep 8, 2025 | 6.09 | 6.15 | 5.98 | 6.03 | 6.03 | -0.50% | 80,144 |
| Sep 5, 2025 | 6.15 | 6.21 | 6.06 | 6.06 | 6.06 | -0.66% | 64,103 |
| Sep 4, 2025 | 5.99 | 6.21 | 5.99 | 6.10 | 6.10 | 0.33% | 135,159 |
| Sep 3, 2025 | 6.12 | 6.14 | 5.98 | 6.08 | 6.08 | -0.16% | 190,748 |
| Sep 2, 2025 | 6.23 | 6.25 | 6.04 | 6.09 | 6.09 | -2.09% | 128,995 |
| Sep 1, 2025 | 6.35 | 6.45 | 6.19 | 6.22 | 6.22 | -2.20% | 237,787 |
| Aug 29, 2025 | 6.55 | 6.57 | 6.34 | 6.36 | 6.36 | -3.05% | 110,032 |
| Aug 28, 2025 | 6.47 | 6.63 | 6.47 | 6.56 | 6.56 | 1.55% | 144,468 |
| Aug 27, 2025 | 6.51 | 6.53 | 6.41 | 6.46 | 6.46 | -0.31% | 87,393 |
| Aug 26, 2025 | 6.32 | 6.54 | 6.19 | 6.48 | 6.48 | - | 300,715 |
| Aug 25, 2025 | 6.74 | 6.74 | 6.48 | 6.48 | 6.48 | -4.28% | 141,619 |
| Aug 22, 2025 | 6.56 | 6.77 | 6.53 | 6.77 | 6.77 | 3.20% | 188,643 |
| Aug 21, 2025 | 6.60 | 6.65 | 6.53 | 6.56 | 6.56 | -0.15% | 135,247 |
| Aug 20, 2025 | 6.50 | 6.60 | 6.46 | 6.57 | 6.57 | 0.31% | 91,889 |
| Aug 19, 2025 | 6.48 | 6.66 | 6.47 | 6.55 | 6.55 | 1.24% | 110,201 |
| Aug 18, 2025 | 6.57 | 6.62 | 6.42 | 6.47 | 6.47 | -1.22% | 164,185 |
| Aug 15, 2025 | 6.75 | 6.76 | 6.54 | 6.55 | 6.55 | -2.82% | 136,130 |
| Aug 14, 2025 | 6.67 | 6.76 | 6.50 | 6.74 | 6.74 | 1.51% | 310,351 |
| Aug 13, 2025 | 6.37 | 6.78 | 6.35 | 6.64 | 6.64 | 4.24% | 397,121 |
| Aug 12, 2025 | 6.10 | 6.46 | 6.07 | 6.37 | 6.37 | 5.99% | 309,005 |
| Aug 11, 2025 | 6.05 | 6.16 | 5.95 | 6.01 | 6.01 | 0.67% | 141,009 |
| Aug 8, 2025 | 6.11 | 6.11 | 5.93 | 5.97 | 5.97 | -1.65% | 138,238 |
| Aug 7, 2025 | 5.90 | 6.07 | 5.80 | 6.07 | 6.07 | 3.06% | 281,445 |
| Aug 6, 2025 | 5.72 | 5.92 | 5.64 | 5.89 | 5.89 | 4.06% | 409,067 |
| Aug 5, 2025 | 5.24 | 5.66 | 5.23 | 5.66 | 5.66 | 9.48% | 300,493 |
| Aug 4, 2025 | 5.05 | 5.28 | 5.00 | 5.17 | 5.17 | 3.40% | 171,931 |
| Aug 1, 2025 | 5.04 | 5.14 | 4.89 | 5.00 | 5.00 | -1.57% | 203,035 |
| Jul 31, 2025 | 5.18 | 5.18 | 5.00 | 5.08 | 5.08 | -1.55% | 215,237 |
| Jul 30, 2025 | 5.00 | 5.20 | 4.90 | 5.16 | 5.16 | 14.16% | 1,011,260 |
| Jul 29, 2025 | 4.57 | 4.68 | 4.52 | 4.52 | 4.52 | -1.31% | 122,110 |
| Jul 28, 2025 | 4.71 | 4.77 | 4.58 | 4.58 | 4.58 | -2.24% | 129,199 |
| Jul 25, 2025 | 4.60 | 4.72 | 4.57 | 4.69 | 4.69 | 1.85% | 78,498 |
| Jul 24, 2025 | 4.86 | 4.87 | 4.60 | 4.60 | 4.60 | -5.35% | 99,720 |
| Jul 23, 2025 | 4.89 | 4.96 | 4.86 | 4.86 | 4.86 | 0.52% | 67,495 |
| Jul 22, 2025 | 4.78 | 4.84 | 4.75 | 4.84 | 4.84 | 1.36% | 115,046 |
| Jul 21, 2025 | 4.89 | 4.93 | 4.74 | 4.77 | 4.77 | -4.02% | 139,841 |