SMCP SA SMCP
EURONEXT · France · Retail Trade
€5.79-0.33 (-5.40%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.78 | -5.40% | €6.10 | €6.10 | €5.64 | 124.38K |
| 2026-09-30 | €6.11 | +0.99% | €6.06 | €6.21 | €6.06 | 82.09K |
| 2026-09-29 | €6.05 | -0.16% | €6.07 | €6.14 | €6.01 | 53.49K |
| 2026-09-28 | €6.07 | +0.08% | €6.05 | €6.14 | €6.02 | 60.55K |
| 2026-09-25 | €6.06 | +3.24% | €5.93 | €6.06 | €5.88 | 72.90K |
| 2026-09-24 | €5.87 | -3.61% | €6.09 | €6.21 | €5.87 | 83.69K |
| 2026-09-23 | €6.09 | -2.79% | €6.26 | €6.28 | €6.09 | 49.08K |
| 2026-09-22 | €6.26 | +1.29% | €6.20 | €6.35 | €6.16 | 36.73K |
| 2026-09-21 | €6.18 | -0.56% | €6.30 | €6.30 | €6.14 | 77.95K |
| 2026-09-18 | €6.22 | -3.64% | €6.42 | €6.42 | €6.11 | 133.07K |
| 2026-09-17 | €6.45 | 0.00% | €6.44 | €6.74 | €6.37 | 99.30K |
| 2026-09-16 | €6.45 | -1.15% | €6.53 | €6.59 | €6.45 | 83.23K |
| 2026-09-15 | €6.53 | -1.73% | €6.65 | €6.68 | €6.53 | 53.08K |
| 2026-09-14 | €6.64 | -1.12% | €6.71 | €6.79 | €6.64 | 96.44K |
| 2026-09-11 | €6.72 | -0.52% | €6.75 | €6.93 | €6.70 | 98.67K |
| 2026-09-10 | €6.76 | -2.31% | €6.95 | €6.97 | €6.76 | 83.27K |
| 2026-09-09 | €6.91 | -0.22% | €6.92 | €7.07 | €6.85 | 109.94K |
| 2026-09-08 | €6.93 | +0.22% | €6.95 | €6.95 | €6.81 | 84.71K |
| 2026-09-07 | €6.91 | -1.50% | €7.00 | €7.01 | €6.86 | 67.69K |
| 2026-09-04 | €7.02 | +2.86% | €6.86 | €7.05 | €6.81 | 120.97K |
| 2026-09-03 | €6.82 | +0.96% | €6.76 | €6.87 | €6.69 | 148.92K |
| 2026-09-02 | €6.76 | +1.50% | €6.72 | €6.84 | €6.59 | 95.71K |
| 2026-09-01 | €6.66 | -2.42% | €6.75 | €6.82 | €6.61 | 94.78K |
| 2026-08-31 | €6.82 | +2.63% | €6.59 | €6.87 | €6.59 | 103.84K |
| 2026-08-28 | €6.65 | +1.06% | €6.57 | €6.68 | €6.50 | 88.50K |
| 2026-08-27 | €6.58 | -2.66% | €6.74 | €6.78 | €6.55 | 98.36K |
| 2026-08-26 | €6.76 | +0.90% | €6.68 | €6.84 | €6.68 | 79.29K |
| 2026-08-25 | €6.70 | -0.37% | €6.75 | €6.78 | €6.70 | 57.21K |
| 2026-08-24 | €6.72 | +1.28% | €6.66 | €6.87 | €6.66 | 92.34K |
| 2026-08-21 | €6.64 | +0.99% | €6.50 | €6.74 | €6.50 | 88.27K |
| 2026-08-20 | €6.57 | -0.15% | €6.53 | €6.64 | €6.53 | 70.16K |
| 2026-08-19 | €6.59 | +2.01% | €6.44 | €6.66 | €6.44 | 99.12K |
| 2026-08-18 | €6.45 | +0.16% | €6.47 | €6.55 | €6.39 | 72.53K |
| 2026-08-17 | €6.45 | -3.08% | €6.75 | €6.78 | €6.43 | 98.55K |
| 2026-08-14 | €6.65 | -0.75% | €6.70 | €6.72 | €6.64 | 60.27K |
| 2026-08-13 | €6.70 | +0.15% | €6.68 | €6.80 | €6.68 | 64.47K |
| 2026-08-12 | €6.69 | -1.47% | €6.72 | €6.82 | €6.64 | 90.16K |
| 2026-08-11 | €6.79 | +1.49% | €6.72 | €6.88 | €6.71 | 95.20K |
| 2026-08-10 | €6.69 | -0.74% | €6.76 | €6.80 | €6.66 | 74.31K |
| 2026-08-07 | €6.74 | +1.74% | €6.62 | €6.83 | €6.61 | 74.07K |
| 2026-08-06 | €6.63 | -1.12% | €6.71 | €6.82 | €6.63 | 76.46K |
| 2026-08-05 | €6.70 | -0.74% | €6.80 | €6.87 | €6.67 | 96.19K |
| 2026-08-04 | €6.75 | -2.46% | €6.90 | €6.93 | €6.75 | 99.42K |
| 2026-08-03 | €6.92 | +3.90% | €6.78 | €7.07 | €6.78 | 296.82K |
| 2026-07-31 | €6.66 | +1.83% | €6.48 | €6.80 | €6.48 | 219.59K |
| 2026-07-30 | €6.54 | +5.40% | €6.20 | €6.59 | €6.08 | 213.82K |
| 2026-07-29 | €6.20 | +19.56% | €5.65 | €6.41 | €5.65 | 501.97K |
| 2026-07-28 | €5.19 | +3.18% | €5.03 | €5.29 | €5.03 | 110.52K |
| 2026-07-27 | €5.03 | -3.45% | €5.24 | €5.35 | €5.03 | 86.14K |
| 2026-07-24 | €5.21 | +1.46% | €5.13 | €5.22 | €5.11 | 42.07K |
| 2026-07-23 | €5.14 | -2.10% | €5.24 | €5.24 | €5.06 | 73.67K |
| 2026-07-22 | €5.24 | +0.58% | €5.22 | €5.30 | €5.16 | 53.73K |
| 2026-07-21 | €5.22 | -1.23% | €5.28 | €5.31 | €5.11 | 69.75K |
| 2026-07-20 | €5.28 | -0.94% | €5.32 | €5.35 | €5.26 | 64.85K |
| 2026-07-17 | €5.33 | -0.56% | €5.38 | €5.39 | €5.32 | 32.71K |
| 2026-07-16 | €5.36 | +2.10% | €5.25 | €5.43 | €5.24 | 52.60K |
| 2026-07-15 | €5.25 | +1.74% | €5.18 | €5.26 | €5.00 | 121.48K |
| 2026-07-14 | €5.16 | -0.77% | €5.17 | €5.20 | €5.08 | 110.59K |
| 2026-07-13 | €5.20 | +0.58% | €5.16 | €5.28 | €5.14 | 27.59K |
| 2026-07-10 | €5.17 | -0.19% | €5.21 | €5.24 | €5.14 | 41.80K |
| 2026-07-09 | €5.18 | +1.37% | €5.13 | €5.21 | €5.09 | 39.81K |
| 2026-07-08 | €5.11 | -1.73% | €5.16 | €5.20 | €5.06 | 37.61K |
| 2026-07-07 | €5.20 | +3.07% | €5.10 | €5.26 | €5.09 | 97.98K |
| 2026-07-06 | €5.05 | -0.49% | €5.13 | €5.20 | €4.98 | 91.97K |
| 2026-07-03 | €5.07 | +0.50% | €5.07 | €5.18 | €5.07 | 105.92K |
| 2026-07-02 | €5.05 | +0.80% | €5.01 | €5.13 | €5.01 | 65.12K |
| 2026-07-01 | €5.01 | +1.69% | €4.94 | €5.04 | €4.86 | 71.30K |
| 2026-06-30 | €4.92 | -1.95% | €5.03 | €5.10 | €4.92 | 157.33K |
| 2026-06-29 | €5.02 | +0.10% | €5.01 | €5.07 | €4.96 | 38.49K |
| 2026-06-26 | €5.01 | +0.30% | €4.99 | €5.05 | €4.93 | 63.44K |
| 2026-06-25 | €5.00 | +0.60% | €5.01 | €5.09 | €4.98 | 74.21K |
| 2026-06-24 | €4.97 | +0.57% | €4.94 | €4.97 | €4.85 | 59.27K |
| 2026-06-23 | €4.94 | -0.36% | €4.96 | €5.00 | €4.86 | 55.98K |
| 2026-06-22 | €4.96 | -1.88% | €5.20 | €5.22 | €4.91 | 86.45K |
| 2026-06-19 | €5.05 | -0.88% | €5.12 | €5.12 | €5.02 | 55.55K |
| 2026-06-18 | €5.10 | -0.87% | €5.16 | €5.18 | €5.02 | 77.45K |
| 2026-06-17 | €5.14 | -0.19% | €5.19 | €5.22 | €5.08 | 72.91K |
| 2026-06-16 | €5.16 | -1.15% | €5.25 | €5.25 | €5.14 | 74.05K |
| 2026-06-15 | €5.22 | +3.27% | €5.27 | €5.36 | €5.15 | 165.94K |
| 2026-06-12 | €5.05 | +0.80% | €5.11 | €5.22 | €5.01 | 130.95K |
| 2026-06-11 | €5.01 | +2.71% | €4.90 | €5.07 | €4.87 | 72.40K |
| 2026-06-10 | €4.88 | +0.16% | €4.90 | €4.94 | €4.78 | 87.59K |
| 2026-06-09 | €4.87 | -2.79% | €5.01 | €5.01 | €4.83 | 57.88K |
| 2026-06-08 | €5.01 | +1.46% | €4.90 | €5.05 | €4.82 | 114.28K |
| 2026-06-05 | €4.94 | -2.02% | €5.01 | €5.11 | €4.94 | 59.56K |
| 2026-06-04 | €5.04 | +2.44% | €5.01 | €5.06 | €4.93 | 65.47K |
| 2026-06-03 | €4.92 | -1.24% | €5.05 | €5.05 | €4.88 | 114.33K |
| 2026-06-02 | €4.98 | -0.95% | €5.03 | €5.16 | €4.98 | 43.30K |
| 2026-06-01 | €5.03 | -2.99% | €5.17 | €5.22 | €5.02 | 78.28K |
| 2026-05-29 | €5.18 | 0.00% | €5.18 | €5.36 | €5.13 | 104.56K |