tiprankstipranks
SMCP S.A.S. (DE:SFC)
FRANKFURT:SFC
Germany Market
SFC
SMCP S.A.S.
RESEARCH TOOLSreports

SMCP S.A.S. (SFC) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 14, 2026
5.51
5.51
5.51
5.51
5.51
+1.47%
0
0.00
Apr 13, 2026
5.43
5.43
5.43
5.43
5.43
-0.82%
0
0.00
Apr 10, 2026
5.48
5.48
5.48
5.48
5.48
-0.73%
0
0.00
Apr 09, 2026
5.52
5.52
5.52
5.52
5.52
+2.32%
0
0.00
Apr 08, 2026
5.39
5.39
5.39
5.39
5.39
+3.45%
0
0.00
Apr 07, 2026
5.21
5.21
5.21
5.21
5.21
+0.58%
0
0.00
Apr 06, 2026
5.18
5.18
5.18
5.18
5.18
0.00%
0
0.00
Apr 03, 2026
5.18
5.18
5.18
5.18
5.18
0.00%
0
0.00
Apr 02, 2026
5.18
5.18
5.18
5.18
5.18
+0.19%
0
0.00
Apr 01, 2026
5.17
5.17
5.17
5.17
5.17
+2.78%
0
0.00
Mar 31, 2026
5.03
5.03
5.03
5.03
5.03
-0.40%
0
0.00
Mar 30, 2026
5.05
5.05
5.05
5.05
5.05
-3.44%
0
0.00
Mar 27, 2026
5.23
5.23
5.23
5.23
5.23
-0.76%
0
0.00
Mar 26, 2026
5.27
5.27
5.27
5.27
5.27
+0.38%
0
0.00
Mar 25, 2026
5.25
5.25
5.25
5.25
5.25
-1.69%
0
0.00
Mar 24, 2026
5.29
5.34
5.29
5.34
5.34
+8.76%
53
0.43
Mar 23, 2026
4.91
4.91
4.91
4.91
4.91
-3.73%
0
0.00
Mar 20, 2026
5.10
5.10
5.10
5.10
5.10
-1.73%
0
0.00
Mar 19, 2026
5.19
5.19
5.19
5.19
5.19
-3.89%
0
0.00
Mar 18, 2026
5.32
5.40
5.32
5.40
5.40
-1.64%
136
1.13
Mar 17, 2026
5.49
5.49
5.49
5.49
5.49
-2.14%
0
0.00
Mar 16, 2026
5.61
5.61
5.61
5.61
5.61
-2.43%
0
0.00
Mar 13, 2026
5.66
5.75
5.66
5.75
5.75
0.00%
60
0.50
Mar 12, 2026
5.75
5.75
5.75
5.75
5.75
-2.21%
0
0.00
Mar 11, 2026
5.88
5.88
5.88
5.88
5.88
-2.81%
0
0.00
Mar 10, 2026
5.92
6.05
5.92
6.05
6.05
+1.68%
320
2.77
Mar 09, 2026
5.70
5.95
5.70
5.95
5.95
-0.67%
500
4.65
Mar 06, 2026
5.99
5.99
5.99
5.99
5.99
-2.44%
0
0.00
Mar 05, 2026
6.14
6.14
6.14
6.14
6.14
+1.66%
0
0.00
Mar 04, 2026
6.04
6.04
6.04
6.04
6.04
-5.48%
873
9.32
Mar 03, 2026
6.39
6.39
6.39
6.39
6.39
-3.77%
0
0.00
Mar 02, 2026
6.64
6.64
6.64
6.64
6.64
-3.21%
0
0.00
Feb 27, 2026
6.86
6.86
6.86
6.86
6.86
+9.76%
0
0.00
Feb 26, 2026
6.25
6.25
6.25
6.25
6.25
0.00%
0
0.00
Feb 25, 2026
6.25
6.25
6.25
6.25
6.25
+0.97%
0
0.00
Feb 24, 2026
6.19
6.19
6.19
6.19
6.19
+1.48%
0
0.00
Feb 23, 2026
6.10
6.10
6.10
6.10
6.10
-0.81%
0
0.00
Feb 20, 2026
6.15
6.15
6.15
6.15
6.15
-0.49%
0
0.00
Feb 19, 2026
6.18
6.18
6.18
6.18
6.18
-2.06%
0
0.00
Feb 18, 2026
6.14
6.31
6.14
6.31
6.31
+2.27%
5,000
238.64
Feb 17, 2026
6.17
6.17
6.17
6.17
6.17
-3.74%
0
0.00
Feb 16, 2026
6.28
6.28
6.28
6.28
6.28
-2.03%
0
0.00
Feb 13, 2026
6.39
6.41
6.39
6.41
6.41
+1.26%
800
96.92
Feb 12, 2026
6.33
6.33
6.33
6.33
6.33
-1.56%
0
0.00
Feb 11, 2026
6.43
6.43
6.43
6.43
6.43
+2.88%
0
0.00
Feb 10, 2026
6.22
6.22
6.22
6.22
6.22
-0.48%
0
0.00
Feb 09, 2026
6.25
6.25
6.25
6.25
6.25
+3.65%
0
0.00
Feb 06, 2026
6.03
6.03
6.03
6.03
6.03
+0.17%
0
0.00
Feb 05, 2026
6.02
6.02
6.02
6.02
6.02
+0.84%
0
0.00
Feb 04, 2026
5.97
5.97
5.97
5.97
5.97
-1.65%
0
0.00
Rows:
50