SMCP S.A. (EPA:SMCP)
France
· Delayed Price · Currency is EUR 5.19
-0.36 (-6.41%)
Apr 28, 2026, 5:35 PM CET
SMCP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.74 | 5.74 | 5.41 | 5.49 | - | -0.99% | 42,599 |
| Apr 27, 2026 | 5.59 | 5.74 | 5.50 | 5.54 | 5.54 | -0.89% | 67,939 |
| Apr 24, 2026 | 5.61 | 5.64 | 5.48 | 5.59 | 5.59 | -0.89% | 65,803 |
| Apr 23, 2026 | 5.66 | 5.74 | 5.62 | 5.64 | 5.64 | -0.53% | 51,492 |
| Apr 22, 2026 | 5.82 | 5.84 | 5.64 | 5.67 | 5.67 | -1.48% | 37,892 |
| Apr 21, 2026 | 5.82 | 5.90 | 5.69 | 5.76 | 5.76 | -1.12% | 94,792 |
| Apr 20, 2026 | 5.87 | 5.88 | 5.80 | 5.82 | 5.82 | -2.35% | 49,058 |
| Apr 17, 2026 | 5.66 | 5.98 | 5.65 | 5.96 | 5.96 | 6.05% | 131,647 |
| Apr 16, 2026 | 5.66 | 5.80 | 5.62 | 5.62 | 5.62 | -0.97% | 93,806 |
| Apr 15, 2026 | 5.72 | 5.72 | 5.61 | 5.68 | 5.68 | -0.18% | 51,913 |
| Apr 14, 2026 | 5.59 | 5.73 | 5.59 | 5.69 | 5.69 | 2.25% | 70,644 |
| Apr 13, 2026 | 5.55 | 5.56 | 5.47 | 5.56 | 5.56 | -0.80% | 57,819 |
| Apr 10, 2026 | 5.57 | 5.72 | 5.57 | 5.61 | 5.61 | 1.17% | 63,736 |
| Apr 9, 2026 | 5.57 | 5.57 | 5.48 | 5.54 | 5.54 | -1.25% | 65,324 |
| Apr 8, 2026 | 5.47 | 5.78 | 5.47 | 5.61 | 5.61 | 7.99% | 161,215 |
| Apr 7, 2026 | 5.29 | 5.46 | 5.16 | 5.20 | 5.20 | -1.61% | 90,509 |
| Apr 2, 2026 | 5.29 | 5.32 | 5.19 | 5.28 | 5.28 | -1.49% | 53,210 |
| Apr 1, 2026 | 5.33 | 5.44 | 5.22 | 5.36 | 5.36 | 4.48% | 106,465 |
| Mar 31, 2026 | 5.10 | 5.20 | 5.05 | 5.13 | 5.13 | 0.59% | 119,547 |
| Mar 30, 2026 | 5.10 | 5.16 | 5.06 | 5.10 | 5.10 | -0.78% | 64,782 |
| Mar 27, 2026 | 5.27 | 5.27 | 5.13 | 5.14 | 5.14 | -2.84% | 76,852 |
| Mar 26, 2026 | 5.33 | 5.34 | 5.25 | 5.29 | 5.29 | -1.86% | 43,012 |
| Mar 25, 2026 | 5.27 | 5.48 | 5.27 | 5.39 | 5.39 | 2.47% | 62,312 |
| Mar 24, 2026 | 5.35 | 5.41 | 5.21 | 5.26 | 5.26 | -2.05% | 88,294 |
| Mar 23, 2026 | 4.94 | 5.54 | 4.90 | 5.37 | 5.37 | 6.13% | 131,925 |
| Mar 20, 2026 | 5.15 | 5.20 | 5.02 | 5.06 | 5.06 | -1.75% | 72,010 |
| Mar 19, 2026 | 5.28 | 5.28 | 5.06 | 5.15 | 5.15 | -3.56% | 129,710 |
| Mar 18, 2026 | 5.40 | 5.49 | 5.32 | 5.34 | 5.34 | - | 84,054 |
| Mar 17, 2026 | 5.55 | 5.55 | 5.25 | 5.34 | 5.34 | -4.30% | 189,833 |
| Mar 16, 2026 | 5.62 | 5.67 | 5.49 | 5.58 | 5.58 | -1.24% | 73,505 |
| Mar 13, 2026 | 5.70 | 5.71 | 5.51 | 5.65 | 5.65 | -1.74% | 179,221 |
| Mar 12, 2026 | 5.98 | 5.98 | 5.70 | 5.75 | 5.75 | -3.85% | 155,932 |
| Mar 11, 2026 | 5.88 | 6.04 | 5.81 | 5.98 | 5.98 | -0.17% | 75,063 |
| Mar 10, 2026 | 6.10 | 6.14 | 5.93 | 5.99 | 5.99 | 1.53% | 68,163 |
| Mar 9, 2026 | 5.72 | 5.90 | 5.69 | 5.90 | 5.90 | -0.51% | 122,999 |
| Mar 6, 2026 | 6.04 | 6.08 | 5.88 | 5.93 | 5.93 | -1.66% | 103,822 |
| Mar 5, 2026 | 6.16 | 6.37 | 5.98 | 6.03 | 6.03 | -3.37% | 138,193 |
| Mar 4, 2026 | 6.12 | 6.33 | 6.01 | 6.24 | 6.24 | 1.96% | 83,425 |
| Mar 3, 2026 | 6.45 | 6.53 | 6.12 | 6.12 | 6.12 | -6.28% | 134,515 |
| Mar 2, 2026 | 6.50 | 6.70 | 6.33 | 6.53 | 6.53 | -4.81% | 275,466 |
| Feb 27, 2026 | 6.90 | 7.15 | 6.66 | 6.86 | 6.86 | 3.63% | 562,954 |
| Feb 26, 2026 | 6.36 | 6.73 | 6.22 | 6.62 | 6.62 | 4.25% | 214,562 |
| Feb 25, 2026 | 6.31 | 6.41 | 6.22 | 6.35 | 6.35 | 0.63% | 146,863 |
| Feb 24, 2026 | 6.25 | 6.35 | 6.21 | 6.31 | 6.31 | 0.80% | 64,536 |
| Feb 23, 2026 | 6.19 | 6.36 | 6.11 | 6.26 | 6.26 | 1.13% | 95,989 |
| Feb 20, 2026 | 6.18 | 6.23 | 6.11 | 6.19 | 6.19 | -0.32% | 69,465 |
| Feb 19, 2026 | 6.21 | 6.33 | 6.18 | 6.21 | 6.21 | -0.80% | 69,246 |
| Feb 18, 2026 | 6.22 | 6.29 | 6.14 | 6.26 | 6.26 | 0.81% | 87,681 |
| Feb 17, 2026 | 6.25 | 6.25 | 6.07 | 6.21 | 6.21 | -0.16% | 65,192 |
| Feb 16, 2026 | 6.34 | 6.40 | 6.20 | 6.22 | 6.22 | -1.89% | 51,001 |
| Feb 13, 2026 | 6.46 | 6.46 | 6.33 | 6.34 | 6.34 | -1.86% | 57,449 |
| Feb 12, 2026 | 6.42 | 6.56 | 6.32 | 6.46 | 6.46 | 2.22% | 86,611 |
| Feb 11, 2026 | 6.51 | 6.55 | 6.32 | 6.32 | 6.32 | -2.92% | 58,050 |
| Feb 10, 2026 | 6.30 | 6.57 | 6.30 | 6.51 | 6.51 | 3.50% | 118,304 |
| Feb 9, 2026 | 6.27 | 6.39 | 6.26 | 6.29 | 6.29 | -0.16% | 114,313 |
| Feb 6, 2026 | 6.12 | 6.30 | 6.00 | 6.30 | 6.30 | 2.94% | 72,144 |
| Feb 5, 2026 | 6.08 | 6.23 | 6.01 | 6.12 | 6.12 | 0.66% | 96,985 |
| Feb 4, 2026 | 6.04 | 6.12 | 6.00 | 6.08 | 6.08 | 0.66% | 55,831 |
| Feb 3, 2026 | 6.13 | 6.15 | 6.04 | 6.04 | 6.04 | -1.15% | 68,847 |
| Feb 2, 2026 | 6.08 | 6.12 | 5.99 | 6.11 | 6.11 | -0.49% | 68,334 |
| Jan 30, 2026 | 6.01 | 6.15 | 6.01 | 6.14 | 6.14 | 2.16% | 69,256 |
| Jan 29, 2026 | 6.05 | 6.08 | 6.01 | 6.01 | 6.01 | -0.66% | 66,257 |
| Jan 28, 2026 | 6.04 | 6.10 | 6.02 | 6.05 | 6.05 | -0.49% | 71,395 |
| Jan 27, 2026 | 6.04 | 6.10 | 6.01 | 6.08 | 6.08 | 0.50% | 77,225 |
| Jan 26, 2026 | 6.15 | 6.18 | 6.04 | 6.05 | 6.05 | -1.63% | 58,922 |
| Jan 23, 2026 | 6.19 | 6.21 | 6.10 | 6.15 | 6.15 | -1.60% | 68,166 |
| Jan 22, 2026 | 6.22 | 6.30 | 6.19 | 6.25 | 6.25 | 1.46% | 48,961 |
| Jan 21, 2026 | 6.06 | 6.16 | 6.03 | 6.16 | 6.16 | 1.15% | 51,484 |
| Jan 20, 2026 | 6.14 | 6.16 | 5.94 | 6.09 | 6.09 | -0.81% | 141,530 |
| Jan 19, 2026 | 6.11 | 6.23 | 6.08 | 6.14 | 6.14 | -0.97% | 72,582 |
| Jan 16, 2026 | 6.28 | 6.31 | 6.18 | 6.20 | 6.20 | -1.59% | 63,066 |
| Jan 15, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 92,919 |
| Jan 14, 2026 | 6.34 | 6.47 | 6.29 | 6.45 | 6.45 | 1.74% | 78,352 |
| Jan 13, 2026 | 6.32 | 6.40 | 6.29 | 6.34 | 6.34 | 0.32% | 43,804 |
| Jan 12, 2026 | 6.43 | 6.43 | 6.22 | 6.32 | 6.32 | -2.47% | 66,376 |
| Jan 9, 2026 | 6.52 | 6.57 | 6.39 | 6.48 | 6.48 | -0.31% | 52,334 |
| Jan 8, 2026 | 6.32 | 6.50 | 6.29 | 6.50 | 6.50 | 2.85% | 112,952 |
| Jan 7, 2026 | 6.23 | 6.35 | 6.15 | 6.32 | 6.32 | 1.77% | 115,176 |
| Jan 6, 2026 | 6.20 | 6.23 | 6.08 | 6.21 | 6.21 | 0.16% | 99,882 |
| Jan 5, 2026 | 6.21 | 6.30 | 6.14 | 6.20 | 6.20 | 0.81% | 151,792 |
| Jan 2, 2026 | 6.33 | 6.40 | 6.15 | 6.15 | 6.15 | -2.07% | 62,555 |
| Dec 31, 2025 | 6.35 | 6.36 | 6.26 | 6.28 | 6.28 | -1.88% | 36,239 |
| Dec 30, 2025 | 6.24 | 6.40 | 6.24 | 6.40 | 6.40 | 1.75% | 55,018 |
| Dec 29, 2025 | 6.30 | 6.40 | 6.24 | 6.29 | 6.29 | -0.16% | 92,338 |
| Dec 24, 2025 | 6.24 | 6.30 | 6.21 | 6.30 | 6.30 | 0.48% | 27,404 |
| Dec 23, 2025 | 6.25 | 6.30 | 6.11 | 6.27 | 6.27 | -0.48% | 215,072 |
| Dec 22, 2025 | 6.36 | 6.40 | 6.25 | 6.30 | 6.30 | -0.79% | 77,081 |
| Dec 19, 2025 | 6.45 | 6.49 | 6.32 | 6.35 | 6.35 | -1.55% | 99,911 |
| Dec 18, 2025 | 6.54 | 6.56 | 6.41 | 6.45 | 6.45 | -1.53% | 56,811 |
| Dec 17, 2025 | 6.62 | 6.65 | 6.52 | 6.55 | 6.55 | -1.06% | 139,676 |
| Dec 16, 2025 | 6.59 | 6.90 | 6.57 | 6.62 | 6.62 | 0.46% | 251,462 |
| Dec 15, 2025 | 6.37 | 6.59 | 6.36 | 6.59 | 6.59 | 3.94% | 165,720 |
| Dec 12, 2025 | 6.33 | 6.43 | 6.31 | 6.34 | 6.34 | 0.16% | 67,492 |
| Dec 11, 2025 | 6.30 | 6.42 | 6.30 | 6.33 | 6.33 | 0.48% | 99,506 |
| Dec 10, 2025 | 6.34 | 6.39 | 6.30 | 6.30 | 6.30 | -0.79% | 74,566 |
| Dec 9, 2025 | 6.37 | 6.42 | 6.34 | 6.35 | 6.35 | -0.78% | 54,715 |
| Dec 8, 2025 | 6.34 | 6.48 | 6.28 | 6.40 | 6.40 | 0.79% | 78,172 |
| 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 |