S.M.A.I.O S.A. ALSMA
EURONEXT · France · Health Technology
€6.760.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €6.76 | -0.59% | €6.80 | €7.00 | €6.76 | 1.14K |
| 2026-09-29 | €6.80 | -0.29% | €6.72 | €7.10 | €6.54 | 776 |
| 2026-09-28 | €6.82 | -4.21% | €7.40 | €7.52 | €6.82 | 1.18K |
| 2026-09-25 | €7.12 | 0.00% | €7.12 | €7.12 | €7.12 | 1 |
| 2026-09-24 | €7.12 | -4.04% | €7.42 | €7.42 | €7.12 | 178 |
| 2026-09-23 | €7.42 | +1.37% | €6.82 | €7.42 | €6.82 | 1.20K |
| 2026-09-22 | €7.32 | +12.27% | €6.70 | €7.32 | €6.70 | 577 |
| 2026-09-21 | €6.52 | +0.62% | €6.44 | €6.68 | €6.44 | 817 |
| 2026-09-18 | €6.48 | +1.89% | €6.36 | €6.48 | €6.36 | 1.24K |
| 2026-09-17 | €6.36 | -4.50% | €6.66 | €6.66 | €6.16 | 1.10K |
| 2026-09-16 | €6.66 | -2.92% | €6.86 | €6.96 | €6.66 | 825 |
| 2026-09-15 | €6.86 | -8.53% | €7.40 | €7.40 | €6.70 | 888 |
| 2026-09-14 | €7.50 | +1.35% | €7.38 | €7.50 | €7.38 | 21 |
| 2026-09-11 | €7.40 | 0.00% | €7.40 | €7.40 | €7.30 | 1.03K |
| 2026-09-10 | €7.40 | -0.80% | €7.46 | €7.46 | €7.36 | 23 |
| 2026-09-09 | €7.46 | +1.36% | €7.36 | €7.46 | €7.28 | 113 |
| 2026-09-08 | €7.36 | 0.00% | €7.36 | €7.36 | €7.36 | 105 |
| 2026-09-07 | €7.36 | -3.92% | €7.66 | €7.66 | €7.26 | 358 |
| 2026-09-04 | €7.66 | +1.32% | €7.60 | €7.66 | €7.60 | 231 |
| 2026-09-03 | €7.56 | 0.00% | €7.56 | €7.56 | €7.56 | 1 |
| 2026-09-02 | €7.56 | +1.34% | €7.36 | €7.56 | €7.36 | 87 |
| 2026-09-01 | €7.46 | -1.06% | €7.54 | €7.54 | €7.44 | 507 |
| 2026-08-31 | €7.54 | 0.00% | €7.60 | €7.64 | €7.54 | 375 |
| 2026-08-28 | €7.54 | -0.26% | €7.60 | €7.60 | €7.54 | 131 |
| 2026-08-27 | €7.56 | -1.31% | €7.66 | €7.66 | €7.56 | 71 |
| 2026-08-26 | €7.66 | +0.79% | €7.60 | €7.66 | €7.60 | 61 |
| 2026-08-25 | €7.60 | -0.78% | €7.66 | €7.66 | €7.58 | 627 |
| 2026-08-24 | €7.66 | -1.29% | €7.76 | €7.76 | €7.66 | 45 |
| 2026-08-21 | €7.76 | +2.11% | €7.66 | €7.76 | €7.66 | 447 |
| 2026-08-20 | €7.60 | +0.26% | €7.60 | €7.60 | €7.58 | 120 |
| 2026-08-19 | €7.58 | +0.53% | €7.58 | €7.58 | €7.58 | 5 |
| 2026-08-18 | €7.54 | 0.00% | €7.54 | €7.64 | €7.54 | 922 |
| 2026-08-17 | €7.54 | -1.31% | €7.66 | €7.66 | €7.54 | 1.32K |
| 2026-08-14 | €7.64 | 0.00% | €7.64 | €7.64 | €7.54 | 82 |
| 2026-08-13 | €7.64 | +0.53% | €7.54 | €7.64 | €7.54 | 42 |
| 2026-08-12 | €7.60 | +0.53% | €7.56 | €7.60 | €7.56 | 730 |
| 2026-08-11 | €7.56 | -1.31% | €7.66 | €7.66 | €7.56 | 489 |
| 2026-08-10 | €7.66 | 0.00% | €7.66 | €7.66 | €7.64 | 157 |
| 2026-08-07 | €7.66 | -3.28% | €7.82 | €7.82 | €7.66 | 157 |
| 2026-08-06 | €7.92 | +2.33% | €7.64 | €7.92 | €7.64 | 174 |
| 2026-08-05 | €7.74 | +0.52% | €7.70 | €7.74 | €7.70 | 174 |
| 2026-08-04 | €7.70 | +2.67% | €7.52 | €7.70 | €7.50 | 298 |
| 2026-08-03 | €7.50 | -2.60% | €7.50 | €7.68 | €7.02 | 640 |
| 2026-07-31 | €7.70 | -2.04% | €7.86 | €7.86 | €7.40 | 1.17K |
| 2026-07-30 | €7.86 | +0.77% | €7.80 | €7.88 | €7.60 | 514 |
| 2026-07-29 | €7.80 | -2.50% | €8.00 | €8.10 | €7.30 | 2.56K |
| 2026-07-28 | €8.00 | -1.23% | €8.10 | €8.10 | €8.00 | 295 |
| 2026-07-27 | €8.10 | -2.41% | €8.30 | €8.30 | €8.02 | 147 |
| 2026-07-24 | €8.30 | +1.22% | €8.40 | €8.40 | €8.30 | 312 |
| 2026-07-23 | €8.20 | +5.13% | €7.90 | €8.24 | €7.82 | 396 |
| 2026-07-22 | €7.80 | -7.14% | €8.40 | €8.40 | €7.80 | 404 |
| 2026-07-21 | €8.40 | +0.72% | €8.44 | €8.44 | €8.24 | 169 |
| 2026-07-20 | €8.34 | +10.32% | €7.66 | €8.38 | €7.66 | 3.07K |
| 2026-07-17 | €7.56 | -9.57% | €7.96 | €8.00 | €7.46 | 1.64K |
| 2026-07-16 | €8.36 | -3.69% | €8.78 | €8.78 | €8.18 | 1.05K |
| 2026-07-15 | €8.68 | +1.17% | €8.58 | €8.68 | €8.58 | 373 |
| 2026-07-14 | €8.58 | 0.00% | €8.58 | €8.66 | €8.58 | 662 |
| 2026-07-13 | €8.58 | +0.94% | €8.60 | €8.60 | €8.58 | 106 |
| 2026-07-10 | €8.50 | -0.93% | €8.30 | €8.50 | €8.30 | 1.39K |
| 2026-07-09 | €8.58 | -0.23% | €8.60 | €8.70 | €8.58 | 141 |
| 2026-07-08 | €8.60 | -1.15% | €8.70 | €8.94 | €8.30 | 2.50K |
| 2026-07-07 | €8.70 | +0.23% | €8.94 | €8.94 | €8.28 | 3.53K |
| 2026-07-06 | €8.68 | +6.37% | €8.60 | €8.94 | €8.50 | 5.44K |
| 2026-07-03 | €8.16 | -1.69% | €8.30 | €8.40 | €7.70 | 366 |
| 2026-07-02 | €8.30 | +5.87% | €7.84 | €8.44 | €7.74 | 1.18K |
| 2026-07-01 | €7.84 | +1.03% | €7.76 | €7.84 | €7.76 | 428 |
| 2026-06-30 | €7.76 | +0.26% | €7.74 | €7.84 | €7.74 | 285 |
| 2026-06-29 | €7.74 | +1.84% | €7.70 | €7.78 | €7.70 | 340 |
| 2026-06-26 | €7.60 | -0.52% | €7.64 | €7.64 | €7.54 | 43 |
| 2026-06-25 | €7.64 | +2.14% | €7.48 | €7.66 | €7.48 | 667 |
| 2026-06-24 | €7.48 | -1.06% | €7.58 | €7.58 | €7.48 | 820 |
| 2026-06-23 | €7.56 | -0.26% | €7.58 | €7.58 | €7.56 | 214 |
| 2026-06-22 | €7.58 | -3.81% | €7.58 | €7.60 | €7.58 | 460 |
| 2026-06-19 | €7.88 | -1.50% | €8.00 | €8.08 | €7.80 | 262 |
| 2026-06-18 | €8.00 | +1.78% | €8.06 | €8.06 | €7.96 | 561 |
| 2026-06-17 | €7.86 | +2.61% | €7.54 | €7.86 | €7.52 | 263 |
| 2026-06-16 | €7.66 | +1.59% | €7.64 | €7.66 | €7.60 | 1.15K |
| 2026-06-15 | €7.54 | -4.07% | €7.62 | €7.66 | €7.44 | 1.85K |
| 2026-06-12 | €7.86 | +0.77% | €7.80 | €7.98 | €7.62 | 772 |
| 2026-06-11 | €7.80 | 0.00% | €7.80 | €7.80 | €7.62 | 208 |
| 2026-06-10 | €7.80 | -3.23% | €8.06 | €8.06 | €7.52 | 2.00K |
| 2026-06-09 | €8.06 | -7.36% | €8.28 | €8.28 | €7.48 | 9.03K |
| 2026-06-08 | €8.70 | -0.23% | €8.70 | €8.72 | €8.62 | 993 |
| 2026-06-05 | €8.72 | +0.46% | €8.58 | €8.72 | €8.58 | 2.10K |
| 2026-06-04 | €8.68 | -0.46% | €8.70 | €8.70 | €8.66 | 718 |
| 2026-06-03 | €8.72 | -1.80% | €8.88 | €8.88 | €8.58 | 1.40K |
| 2026-06-02 | €8.88 | 0.00% | €8.90 | €8.92 | €8.70 | 2.07K |
| 2026-06-01 | €8.88 | 0.00% | €9.00 | €9.00 | €8.88 | 1.80K |
| 2026-05-29 | €8.88 | +3.50% | €8.58 | €8.88 | €8.58 | 1.89K |
| 2026-05-28 | €8.58 | 0.00% | €8.68 | €8.68 | €8.52 | 463 |