SMCP S.A.S. (FR:SMCP)
:SMCP
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
5.57
5.72
5.57
5.61
5.61
+1.17%
63,736
0.65
Apr 09, 2026
5.57
5.57
5.48
5.54
5.54
-1.25%
65,324
0.67
Apr 08, 2026
5.47
5.78
5.47
5.61
5.61
+7.99%
161,215
1.67
Apr 07, 2026
5.29
5.46
5.16
5.20
5.20
-1.61%
90,509
0.94
Apr 06, 2026
5.28
5.32
5.19
5.28
5.28
0.00%
0
0.00
Apr 03, 2026
5.28
5.32
5.19
5.28
5.28
0.00%
0
0.00
Apr 02, 2026
5.29
5.32
5.19
5.28
5.28
-1.49%
53,210
0.52
Apr 01, 2026
5.33
5.44
5.22
5.36
5.36
+4.48%
106,465
1.05
Mar 31, 2026
5.10
5.20
5.05
5.13
5.13
+0.59%
119,547
1.20
Mar 30, 2026
5.10
5.16
5.06
5.10
5.10
-0.78%
64,782
0.65
Mar 27, 2026
5.27
5.27
5.13
5.14
5.14
-2.84%
76,852
0.77
Mar 26, 2026
5.33
5.34
5.25
5.29
5.29
-1.86%
43,012
0.43
Mar 25, 2026
5.27
5.48
5.27
5.39
5.39
+2.47%
62,312
0.61
Mar 24, 2026
5.35
5.41
5.21
5.26
5.26
-2.05%
88,294
0.87
Mar 23, 2026
4.94
5.54
4.90
5.37
5.37
+6.13%
131,925
1.30
Mar 20, 2026
5.15
5.20
5.02
5.06
5.06
-1.75%
72,010
0.71
Mar 19, 2026
5.28
5.28
5.06
5.15
5.15
-3.56%
129,710
1.28
Mar 18, 2026
5.40
5.49
5.32
5.34
5.34
0.00%
84,054
0.81
Mar 17, 2026
5.55
5.55
5.25
5.34
5.34
-4.30%
189,833
1.84
Mar 16, 2026
5.62
5.67
5.49
5.58
5.58
-1.24%
73,505
0.71
Mar 13, 2026
5.70
5.71
5.51
5.65
5.65
-1.74%
179,221
1.76
Mar 12, 2026
5.98
5.98
5.70
5.75
5.75
-3.85%
155,932
1.55
Mar 11, 2026
5.88
6.04
5.81
5.98
5.98
-0.17%
75,063
0.75
Mar 10, 2026
6.10
6.14
5.93
5.99
5.99
+1.53%
68,163
0.68
Mar 09, 2026
5.72
5.90
5.69
5.90
5.90
-0.51%
122,999
1.23
Mar 06, 2026
6.04
6.08
5.88
5.93
5.93
-1.66%
103,822
1.05
Mar 05, 2026
6.16
6.37
5.98
6.03
6.03
-3.37%
138,193
1.40
Mar 04, 2026
6.12
6.33
6.01
6.24
6.24
+1.96%
83,425
0.82
Mar 03, 2026
6.45
6.53
6.12
6.12
6.12
-6.28%
134,515
1.31
Mar 02, 2026
6.50
6.70
6.33
6.53
6.53
-4.81%
275,466
2.56
Feb 27, 2026
6.90
7.15
6.66
6.86
6.86
+3.63%
562,954
5.64
Feb 26, 2026
6.36
6.73
6.22
6.62
6.62
+4.25%
214,562
2.20
Feb 25, 2026
6.31
6.41
6.22
6.35
6.35
+0.63%
146,863
1.51
Feb 24, 2026
6.25
6.35
6.21
6.31
6.31
+0.80%
64,536
0.65
Feb 23, 2026
6.19
6.36
6.11
6.26
6.26
+1.13%
95,989
0.97
Feb 20, 2026
6.18
6.23
6.11
6.19
6.19
-0.32%
69,465
0.70
Feb 19, 2026
6.21
6.33
6.18
6.21
6.21
-0.80%
69,246
0.70
Feb 18, 2026
6.22
6.29
6.14
6.26
6.26
+0.81%
87,681
0.88
Feb 17, 2026
6.25
6.25
6.07
6.21
6.21
-2.05%
65,192
0.65
Feb 16, 2026
6.34
6.40
6.20
6.22
6.22
-1.89%
51,001
0.51
Feb 13, 2026
6.46
6.46
6.33
6.34
6.34
-1.86%
57,449
0.56
Feb 12, 2026
6.42
6.56
6.32
6.46
6.46
+2.22%
86,611
0.85
Feb 11, 2026
6.51
6.55
6.32
6.32
6.32
-2.92%
58,050
0.57
Feb 10, 2026
6.30
6.57
6.30
6.51
6.51
+3.50%
118,304
1.17
Feb 09, 2026
6.27
6.39
6.26
6.29
6.29
-0.16%
114,313
1.14
Feb 06, 2026
6.12
6.30
6.00
6.30
6.30
+2.94%
72,144
0.72
Feb 05, 2026
6.08
6.23
6.01
6.12
6.12
+0.66%
96,985
0.97
Feb 04, 2026
6.04
6.12
6.00
6.08
6.08
+0.66%
55,831
0.56
Feb 03, 2026
6.13
6.15
6.04
6.04
6.04
-1.15%
68,847
0.68
Feb 02, 2026
6.08
6.12
5.99
6.11
6.11
-0.49%
68,334
0.68
Rows: