tiprankstipranks
SMCP S.A.S. (FR:SMCP)
:SMCP
France Market
SMCP
SMCP S.A.S.
RESEARCH TOOLSreports
Want to see FR:SMCP full AI Analyst Report?

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

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
5.19
5.28
4.99
4.99
4.99
-3.40%
75,350
0.76
May 01, 2026
5.17
5.19
4.98
5.17
5.17
0.00%
0
0.00
Apr 30, 2026
4.98
5.19
4.98
5.17
5.17
+2.58%
151,103
1.52
Apr 29, 2026
5.22
5.24
4.98
5.04
5.04
-2.80%
125,159
1.27
Apr 28, 2026
5.74
5.74
5.19
5.19
5.19
-6.41%
114,684
1.18
Apr 27, 2026
5.59
5.74
5.50
5.54
5.54
-0.89%
67,939
0.70
Apr 24, 2026
5.61
5.64
5.48
5.59
5.59
-0.89%
65,803
0.67
Apr 23, 2026
5.66
5.74
5.62
5.64
5.64
-0.53%
51,492
0.53
Apr 22, 2026
5.82
5.84
5.64
5.67
5.67
-1.48%
37,892
0.39
Apr 21, 2026
5.82
5.90
5.69
5.76
5.76
-1.12%
94,792
0.97
Apr 20, 2026
5.87
5.88
5.80
5.82
5.82
-2.35%
49,058
0.50
Apr 17, 2026
5.66
5.98
5.65
5.96
5.96
+6.05%
131,647
1.35
Apr 16, 2026
5.66
5.80
5.62
5.62
5.62
-0.97%
93,806
0.96
Apr 15, 2026
5.72
5.72
5.61
5.68
5.68
-0.18%
51,913
0.53
Apr 14, 2026
5.59
5.73
5.59
5.69
5.69
+2.25%
70,644
0.72
Apr 13, 2026
5.55
5.56
5.47
5.56
5.56
-0.80%
57,819
0.59
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
Rows:
50