SMAIO SA (ALSMA)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.2 | 2.5 | 2.58 | 2.46 | 391 | 2.48880922 | DE |
| 4 | 0.11 | 4.66101694915 | 2.36 | 2.58 | 2.36 | 205 | 2.482642 | DE |
| 12 | -0.88 | -26.2686567164 | 3.35 | 3.38 | 2.25 | 524 | 2.69551411 | DE |
| 26 | -1.22 | -33.0623306233 | 3.69 | 4.34 | 2.25 | 631 | 3.48911207 | DE |
| 52 | -0.51 | -17.1140939597 | 2.98 | 4.34 | 2.25 | 856 | 3.41836953 | DE |
| 156 | -3.28 | -57.0434782609 | 5.75 | 5.75 | 1.9 | 1258 | 3.20415001 | DE |
| 260 | -3.28 | -57.0434782609 | 5.75 | 5.75 | 1.9 | 1258 | 3.20415001 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 2.46 | -0.02 | -0.81 | 2.48 | 2.48 | 2.46 | 102 |
| 1735839000 | 2.48 | -0.1 | -3.88 | 2.57 | 2.57 | 2.46 | 1274 |
| 1735666200 | 2.58 | 0.08 | 3.20 | 2.5299999 | 2.58 | 2.5299999 | 151 |
| 1735579800 | 2.5 | 0.02 | 0.81 | 2.5 | 2.5 | 2.5 | 35 |
| 1735320600 | 2.48 | -0.07 | -2.75 | 2.55 | 2.55 | 2.48 | 2 |
| 1735061400 | 2.55 | -0.01 | -0.39 | 2.55 | 2.55 | 2.55 | 1 |
| 1734975000 | 2.56 | 0.04 | 1.59 | 2.56 | 2.56 | 2.56 | 271 |
| 1734715800 | 2.52 | 0.08 | 3.28 | 2.45 | 2.52 | 2.45 | 579 |
| 1734629400 | 2.44 | -0.06 | -2.40 | 2.5 | 2.5 | 2.44 | 199 |
| 1734543000 | 2.5 | 0.01 | 0.40 | 2.48 | 2.5 | 2.48 | 241 |
| 1734456600 | 2.49 | 0.09 | 3.75 | 2.43 | 2.49 | 2.43 | 31 |
| 1734370200 | 2.4 | -0.08 | -3.23 | 2.42 | 2.42 | 2.4 | 98 |
| 1734111000 | 2.48 | 0.08 | 3.33 | 2.41 | 2.48 | 2.41 | 109 |
| 1734024600 | 2.4 | 0.02 | 0.84 | 2.4 | 2.4 | 2.4 | 26 |
| 1733938200 | 2.38 | 0 | 0.00 | 2.37 | 2.38 | 2.37 | 322 |
| 1733851800 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1733765400 | 2.38 | 0.02 | 0.85 | 2.36 | 2.38 | 2.36 | 44 |
| 1733506200 | 2.36 | 0.04 | 1.72 | 2.32 | 2.36 | 2.32 | 153 |
| 1733419800 | 2.32 | 0.01 | 0.43 | 2.32 | 2.32 | 2.32 | 1 |
| 1733333400 | 2.31 | -0.07 | -2.94 | 2.36 | 2.36 | 2.31 | 812 |
| 1733247000 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 151 |
| 1733160600 | 2.38 | 0.06 | 2.59 | 2.32 | 2.38 | 2.32 | 975 |
| 1732901400 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.3 | 881 |
| 1732815000 | 2.32 | -0.23 | -9.02 | 2.34 | 2.34 | 2.32 | 91 |
| 1732728600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1732642200 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 1 |
| 1732555800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 209 |
| 1732296600 | 2.55 | 0.09 | 3.66 | 2.49 | 2.55 | 2.49 | 11 |
| 1732210200 | 2.46 | 0.01 | 0.41 | 2.5099999 | 2.5099999 | 2.46 | 167 |
| 1732123800 | 2.45 | -0.09 | -3.54 | 2.57 | 2.57 | 2.42 | 1117 |
| 1732037400 | 2.54 | 0 | 0.00 | 2.57 | 2.57 | 2.54 | 131 |
| 1731951000 | 2.54 | 0.04 | 1.60 | 2.56 | 2.63 | 2.54 | 156 |
| 1731691800 | 2.5 | -0.21 | -7.75 | 2.69 | 2.69 | 2.5 | 1852 |
| 1731605400 | 2.71 | 0.14 | 5.45 | 2.65 | 2.71 | 2.6 | 257 |
| 1731519000 | 2.57 | -0.21 | -7.55 | 2.56 | 2.58 | 2.56 | 759 |
| 1731432600 | 2.7799999 | -0.02 | -0.71 | 2.81 | 2.88 | 2.7799999 | 324 |
| 1731346200 | 2.8 | -0.02 | -0.71 | 2.82 | 2.82 | 2.8 | 3 |
| 1731087000 | 2.82 | -0.1 | -3.42 | 2.89 | 2.89 | 2.82 | 409 |
| 1731000600 | 2.92 | -0.08 | -2.67 | 2.82 | 2.92 | 2.7599999 | 1436 |
| 1730914200 | 3 | -0.02 | -0.66 | 3.16 | 3.16 | 2.77 | 3343 |
| 1730827800 | 3.02 | -0.14 | -4.43 | 3.17 | 3.17 | 3.02 | 1196 |
| 1730741400 | 3.16 | -0.02 | -0.63 | 3.18 | 3.22 | 3.16 | 540 |
| 1730482200 | 3.18 | 0.02 | 0.63 | 3.16 | 3.18 | 3.16 | 126 |
| 1730395800 | 3.16 | 0 | 0.00 | 3.19 | 3.19 | 3.16 | 201 |
| 1730309400 | 3.16 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.16 | 97 |
| 1730223000 | 3.16 | -0.1 | -3.07 | 3.25 | 3.25 | 3.14 | 573 |
| 1730136600 | 3.2599999 | -0.11 | -3.26 | 3.36 | 3.36 | 3.2599999 | 493 |
| 1729873800 | 3.37 | -0.01 | -0.30 | 3.37 | 3.37 | 3.37 | 1 |
| 1729787400 | 3.38 | 0.08 | 2.42 | 3.38 | 3.38 | 3.38 | 91 |
| 1729701000 | 3.3 | -0.06 | -1.79 | 3.36 | 3.36 | 3.3 | 211 |
| 1729614600 | 3.36 | -0.02 | -0.59 | 3.38 | 3.38 | 3.36 | 141 |
| 1729528200 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1729269000 | 3.38 | 0.12 | 3.68 | 3.38 | 3.38 | 3.38 | 1656 |
| 1729182600 | 3.2599999 | -0.02 | -0.61 | 3.2599999 | 3.2599999 | 3.2599999 | 82 |
| 1729096200 | 3.2799999 | 0.09 | 2.82 | 3.25 | 3.2799999 | 3.25 | 636 |
| 1729009800 | 3.19 | -0.03 | -0.93 | 3.21 | 3.21 | 3.19 | 1211 |
| 1728923400 | 3.22 | -0.12 | -3.59 | 3.35 | 3.35 | 3.22 | 433 |
| 1728664200 | 3.34 | -0.02 | -0.60 | 3.37 | 3.38 | 3.34 | 351 |
| 1728577800 | 3.36 | -0.13 | -3.72 | 3.45 | 3.45 | 3.36 | 1889 |
| 1728491400 | 3.49 | -0.07 | -1.97 | 3.57 | 3.57 | 3.34 | 1352 |
| 1728405000 | 3.56 | 0.02 | 0.56 | 3.56 | 3.56 | 3.56 | 129 |
| 1728318600 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 351 |
| 1728059400 | 3.54 | -0.03 | -0.84 | 3.54 | 3.63 | 3.54 | 772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
