SMAIO SA (ALSMA)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.46511627907 | 4.3 | 4.34 | 3.93 | 637 | 4.27192525 | DE |
| 4 | 0.61 | 16.4420485175 | 3.71 | 4.34 | 3.67 | 859 | 3.9800611 | DE |
| 12 | 0.88 | 25.5813953488 | 3.44 | 4.34 | 3.42 | 1214 | 3.78840319 | DE |
| 26 | 1.22 | 39.3548387097 | 3.1 | 4.34 | 2.58 | 1227 | 3.47508067 | DE |
| 52 | 1.84 | 74.1935483871 | 2.48 | 4.34 | 2.14 | 1144 | 3.10274674 | DE |
| 156 | -1.43 | -24.8695652174 | 5.75 | 5.75 | 1.9 | 1395 | 3.20394829 | DE |
| 260 | -1.43 | -24.8695652174 | 5.75 | 5.75 | 1.9 | 1395 | 3.20394829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 4.32 | 0.02 | 0.47 | 4.3 | 4.32 | 4.3 | 13 |
| 1721925000 | 4.3 | 0.08 | 1.90 | 4.23 | 4.3 | 4.22 | 44 |
| 1721838600 | 4.22 | 0 | 0.00 | 4.23 | 4.34 | 4.22 | 313 |
| 1721752200 | 4.22 | -0.06 | -1.40 | 4.34 | 4.34 | 4.22 | 81 |
| 1721665800 | 4.28 | 0.01 | 0.23 | 4.2699999 | 4.3 | 3.93 | 2451 |
| 1721406600 | 4.2699999 | 0.29 | 7.29 | 4.3 | 4.3 | 4.26 | 295 |
| 1721320200 | 3.98 | -0.08 | -1.97 | 3.99 | 3.99 | 3.92 | 868 |
| 1721233800 | 4.0599999 | 0.19 | 4.91 | 3.85 | 4.08 | 3.85 | 4885 |
| 1721147400 | 3.87 | 0.06 | 1.57 | 3.81 | 3.88 | 3.81 | 334 |
| 1721061000 | 3.81 | -0.06 | -1.55 | 3.86 | 3.86 | 3.81 | 427 |
| 1720801800 | 3.87 | 0.06 | 1.57 | 3.81 | 3.87 | 3.76 | 1006 |
| 1720715400 | 3.81 | -0.01 | -0.26 | 3.82 | 3.88 | 3.81 | 228 |
| 1720629000 | 3.82 | 0.13 | 3.52 | 3.69 | 4 | 3.69 | 5804 |
| 1720542600 | 3.69 | 0.02 | 0.54 | 3.69 | 3.69 | 3.69 | 1 |
| 1720456200 | 3.67 | -0.01 | -0.27 | 3.69 | 3.69 | 3.67 | 280 |
| 1720197000 | 3.68 | -0.01 | -0.27 | 3.69 | 3.69 | 3.68 | 26 |
| 1720110600 | 3.69 | -0.02 | -0.54 | 3.71 | 3.71 | 3.69 | 92 |
| 1720024200 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 1 |
| 1719937800 | 3.71 | -0.07 | -1.85 | 3.77 | 3.77 | 3.71 | 2 |
| 1719851400 | 3.78 | 0.07 | 1.89 | 3.78 | 3.78 | 3.78 | 46 |
| 1719592200 | 3.71 | 0.01 | 0.27 | 3.71 | 3.71 | 3.71 | 1 |
| 1719505800 | 3.7 | 0 | 0.00 | 3.71 | 3.71 | 3.7 | 153 |
| 1719419400 | 3.7 | -0.06 | -1.60 | 3.76 | 3.77 | 3.7 | 503 |
| 1719333000 | 3.76 | 0.08 | 2.17 | 3.71 | 3.77 | 3.71 | 807 |
| 1719246600 | 3.68 | -0.1 | -2.65 | 3.68 | 3.7 | 3.68 | 2222 |
| 1718987400 | 3.78 | 0.01 | 0.27 | 3.77 | 3.78 | 3.77 | 137 |
| 1718901000 | 3.77 | 0 | 0.00 | 3.78 | 3.78 | 3.77 | 167 |
| 1718814600 | 3.77 | 0.07 | 1.89 | 3.78 | 3.78 | 3.77 | 250 |
| 1718728200 | 3.7 | -0.12 | -3.14 | 3.8 | 3.8 | 3.7 | 1376 |
| 1718641800 | 3.82 | -0.03 | -0.78 | 3.86 | 3.86 | 3.82 | 742 |
| 1718382600 | 3.85 | 0.15 | 4.05 | 3.71 | 3.95 | 3.71 | 5577 |
| 1718296200 | 3.7 | 0 | 0.00 | 3.73 | 3.73 | 3.7 | 517 |
| 1718209800 | 3.7 | -0.07 | -1.86 | 3.72 | 3.72 | 3.7 | 461 |
| 1718123400 | 3.77 | -0.01 | -0.26 | 3.77 | 3.77 | 3.76 | 671 |
| 1718037000 | 3.78 | -0.07 | -1.82 | 3.78 | 3.78 | 3.78 | 977 |
| 1717777800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 1 |
| 1717691400 | 3.85 | 0.05 | 1.32 | 3.8 | 3.85 | 3.8 | 41 |
| 1717605000 | 3.8 | 0.04 | 1.06 | 3.77 | 3.84 | 3.77 | 980 |
| 1717518600 | 3.76 | 0.02 | 0.53 | 3.74 | 3.76 | 3.74 | 101 |
| 1717432200 | 3.74 | -0.08 | -2.09 | 3.74 | 3.74 | 3.74 | 41 |
| 1717173000 | 3.82 | 0.06 | 1.60 | 3.76 | 3.82 | 3.76 | 2171 |
| 1717086600 | 3.76 | 0.12 | 3.30 | 3.71 | 3.76 | 3.71 | 1867 |
| 1717000200 | 3.64 | 0 | 0.00 | 3.65 | 3.7 | 3.64 | 152 |
| 1716913800 | 3.64 | -0.1 | -2.67 | 3.71 | 3.71 | 3.64 | 101 |
| 1716827400 | 3.74 | 0 | 0.00 | 3.6 | 3.74 | 3.6 | 1081 |
| 1716568200 | 3.74 | 0.32 | 9.36 | 3.43 | 4.14 | 3.42 | 29677 |
| 1716481800 | 3.42 | -0.08 | -2.29 | 3.42 | 3.42 | 3.42 | 601 |
| 1716395400 | 3.5 | 0.05 | 1.45 | 3.45 | 3.5 | 3.44 | 225 |
| 1716309000 | 3.45 | 0.01 | 0.29 | 3.45 | 3.45 | 3.45 | 1 |
| 1716222600 | 3.44 | 0 | 0.00 | 3.45 | 3.5 | 3.44 | 380 |
| 1715963400 | 3.44 | -0.01 | -0.29 | 3.46 | 3.46 | 3.44 | 35 |
| 1715877000 | 3.45 | -0.05 | -1.43 | 3.49 | 3.49 | 3.45 | 351 |
| 1715790600 | 3.5 | 0.07 | 2.04 | 3.5 | 3.5 | 3.5 | 33 |
| 1715704200 | 3.43 | 0.01 | 0.29 | 3.43 | 3.43 | 3.43 | 1 |
| 1715617800 | 3.42 | 0 | 0.00 | 3.43 | 3.5 | 3.42 | 333 |
| 1715358600 | 3.42 | -0.08 | -2.29 | 3.49 | 3.49 | 3.42 | 301 |
| 1715272200 | 3.5 | 0.01 | 0.29 | 3.49 | 3.5 | 3.49 | 37 |
| 1715185800 | 3.49 | -0.01 | -0.29 | 3.49 | 3.49 | 3.49 | 1 |
| 1715099400 | 3.5 | 0 | 0.00 | 3.49 | 3.5 | 3.49 | 649 |
| 1715013000 | 3.5 | 0.08 | 2.34 | 3.43 | 3.5 | 3.43 | 1213 |
| 1714753800 | 3.42 | -0.08 | -2.29 | 3.44 | 3.44 | 3.42 | 701 |
| 1714667400 | 3.5 | 0.29 | 9.03 | 3.2599999 | 3.5 | 3.19 | 2812 |
| 1714494600 | 3.21 | 0.04 | 1.26 | 3.17 | 3.21 | 3.17 | 791 |
| 1714408200 | 3.17 | -0.01 | -0.31 | 3.1 | 3.17 | 3.08 | 803 |
| 1714149000 | 3.18 | 0.01 | 0.32 | 3.17 | 3.18 | 3.17 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
