Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Europe
EU
SMCP SA (SMCP)
SMCP SA (SMCP) Historical

SMCP SMCP SA

2.42

0.105 (4.54%)

May 07 2024 - Closed

Delayed by 15 minutes

SMCP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	2.42	0.11	4.54%	2.30	2.515	2.30	230,781
May 06 2024	2.315	-0.02	-0.86%	2.355	2.39	2.305	128,415
May 03 2024	2.335	0.14	6.38%	2.195	2.37	2.19	224,940
May 02 2024	2.195	-0.07	-3.09%	2.28	2.29	2.195	119,211
Apr 30 2024	2.265	-0.07	-2.79%	2.33	2.335	2.26	106,985
Apr 29 2024	2.33	0.07	3.10%	2.28	2.335	2.25	87,143
Apr 26 2024	2.26	0.01	0.67%	2.245	2.295	2.245	77,487
Apr 25 2024	2.245	-0.09	-3.85%	2.32	2.345	2.235	68,875
Apr 24 2024	2.335	-0.05	-2.10%	2.42	2.42	2.335	81,744
Apr 23 2024	2.385	0.12	5.30%	2.27	2.425	2.27	230,925
Apr 22 2024	2.265	0.09	4.14%	2.17	2.31	2.165	85,018
Apr 19 2024	2.175	-0.08	-3.33%	2.22	2.225	2.135	144,980
Apr 18 2024	2.25	0.00	0.00%	2.26	2.26	2.20	106,654
Apr 17 2024	2.25	0.00	0.22%	2.225	2.25	2.21	107,926
Apr 16 2024	2.245	-0.02	-0.88%	2.245	2.255	2.21	76,772
Apr 15 2024	2.265	0.03	1.34%	2.235	2.295	2.195	146,549
Apr 12 2024	2.235	-0.08	-3.46%	2.335	2.34	2.205	193,601
Apr 11 2024	2.315	-0.02	-0.64%	2.31	2.36	2.29	196,137
Apr 10 2024	2.33	-0.02	-0.85%	2.37	2.475	2.325	251,414
Apr 09 2024	2.35	0.01	0.43%	2.31	2.38	2.29	173,049
Apr 08 2024	2.34	0.13	5.88%	2.23	2.38	2.23	139,839
Apr 05 2024	2.21	-0.05	-2.21%	2.25	2.25	2.19	158,187
Apr 04 2024	2.26	-0.03	-1.31%	2.30	2.345	2.245	104,063
Apr 03 2024	2.29	0.01	0.44%	2.295	2.295	2.22	199,783
Apr 02 2024	2.28	-0.05	-2.15%	2.33	2.35	2.27	116,145
Mar 28 2024	2.33	0.02	0.87%	2.315	2.365	2.28	113,435
Mar 27 2024	2.31	0.04	1.76%	2.25	2.31	2.225	227,744
Mar 26 2024	2.27	-0.08	-3.20%	2.325	2.325	2.245	83,264
Mar 25 2024	2.345	-0.04	-1.47%	2.33	2.36	2.295	74,039
Mar 22 2024	2.38	0.00	0.21%	2.355	2.425	2.35	68,512
Mar 21 2024	2.375	0.04	1.50%	2.36	2.405	2.33	71,838
Mar 20 2024	2.34	0.00	0.00%	2.36	2.37	2.27	110,169
Mar 19 2024	2.34	-0.13	-5.07%	2.46	2.46	2.33	139,624
Mar 18 2024	2.465	-0.03	-1.20%	2.51	2.57	2.445	120,872
Mar 15 2024	2.495	-0.06	-2.16%	2.50	2.50	2.38	1,086,403
Mar 14 2024	2.55	0.00	0.00%	2.53	2.60	2.485	126,488
Mar 13 2024	2.55	0.07	3.03%	2.49	2.55	2.42	152,269
Mar 12 2024	2.475	0.10	3.99%	2.40	2.51	2.35	180,748
Mar 11 2024	2.38	0.18	8.18%	2.25	2.535	2.22	407,994
Mar 08 2024	2.20	0.06	2.80%	2.14	2.22	2.11	342,005
Mar 07 2024	2.14	-0.10	-4.25%	2.215	2.215	2.105	448,894
Mar 06 2024	2.235	-0.05	-1.97%	2.30	2.335	2.235	360,385
Mar 05 2024	2.28	-0.11	-4.40%	2.365	2.365	2.275	229,410
Mar 04 2024	2.385	-0.05	-1.85%	2.43	2.465	2.345	198,263
Mar 01 2024	2.43	-0.15	-5.63%	2.58	2.58	2.37	330,695
Feb 29 2024	2.575	-0.29	-9.97%	2.70	2.76	2.51	448,879
Feb 28 2024	2.86	0.00	0.00%	2.86	2.86	2.86	0.00
Feb 27 2024	2.86	0.04	1.42%	2.825	2.925	2.795	176,750
Feb 26 2024	2.82	0.09	3.30%	2.785	2.975	2.785	329,032
Feb 23 2024	2.73	-0.07	-2.50%	2.81	2.82	2.69	85,487
Feb 22 2024	2.80	0.06	2.19%	2.76	2.84	2.73	100,735
Feb 21 2024	2.74	-0.05	-1.79%	2.78	2.84	2.715	50,437
Feb 20 2024	2.79	-0.01	-0.36%	2.755	2.815	2.725	58,745
Feb 19 2024	2.80	-0.07	-2.27%	2.865	2.865	2.74	155,878
Feb 16 2024	2.865	0.02	0.70%	2.905	2.94	2.785	203,959
Feb 15 2024	2.845	0.17	6.16%	2.70	2.85	2.685	182,207
Feb 14 2024	2.68	0.07	2.68%	2.605	2.71	2.585	203,211
Feb 13 2024	2.61	-0.09	-3.15%	2.715	2.74	2.60	74,702
Feb 12 2024	2.695	0.09	3.26%	2.60	2.75	2.60	148,471
Feb 09 2024	2.61	-0.03	-0.95%	2.655	2.695	2.585	219,704
Feb 08 2024	2.635	0.01	0.57%	2.615	2.685	2.615	77,617

Delayed Upgrade Clock