tiprankstipranks
Smart Capital S.P.A. (IT:SMCAP)
:SMCAP
Italy Market
SMCAP
Smart Capital S.P.A.
RESEARCH TOOLSreports

Smart Capital S.P.A. (SMCAP) 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
Jul 01, 2026
1.44
1.55
1.44
1.44
1.44
0.00%
0
0.00
Jun 30, 2026
1.44
1.55
1.44
1.44
1.44
0.00%
0
0.00
Jun 29, 2026
1.44
1.44
1.44
1.44
1.44
-4.00%
25,808
5.20
Jun 26, 2026
1.50
1.55
1.50
1.50
1.50
0.00%
0
0.00
Jun 25, 2026
1.50
1.55
1.50
1.50
1.50
0.00%
0
0.00
Jun 24, 2026
1.50
1.55
1.50
1.50
1.50
0.00%
0
0.00
Jun 23, 2026
1.50
1.55
1.50
1.50
1.50
0.00%
0
0.00
Jun 22, 2026
1.50
1.55
1.50
1.50
1.50
0.00%
0
0.00
Jun 19, 2026
1.50
1.55
1.50
1.50
1.50
0.00%
0
0.00
Jun 18, 2026
1.50
1.55
1.50
1.50
1.50
0.00%
0
0.00
Jun 17, 2026
1.50
1.55
1.50
1.50
1.50
0.00%
0
0.00
Jun 16, 2026
1.50
1.55
1.50
1.50
1.50
0.00%
0
0.00
Jun 15, 2026
1.50
1.50
1.50
1.50
1.50
-3.23%
3,226
0.64
Jun 12, 2026
1.55
1.55
1.55
1.55
1.55
0.00%
0
0.00
Jun 11, 2026
1.55
1.55
1.55
1.55
1.55
0.00%
0
0.00
Jun 10, 2026
1.55
1.55
1.55
1.55
1.55
0.00%
0
0.00
Jun 09, 2026
1.55
1.55
1.45
1.55
1.55
0.00%
0
0.00
Jun 08, 2026
1.55
1.55
1.55
1.55
1.55
-3.13%
6,452
1.31
Jun 05, 2026
1.60
1.65
1.60
1.60
1.60
0.00%
0
0.00
Jun 04, 2026
1.60
1.60
1.60
1.60
1.60
+10.34%
61,294
15.55
Jun 03, 2026
1.45
1.60
1.45
1.45
1.45
0.00%
0
0.00
Jun 02, 2026
1.45
1.60
1.45
1.45
1.45
0.00%
0
0.00
Jun 01, 2026
1.45
1.60
1.45
1.45
1.45
0.00%
0
0.00
May 29, 2026
1.45
1.60
1.45
1.45
1.45
0.00%
0
0.00
May 28, 2026
1.45
1.59
1.45
1.45
1.45
0.00%
0
0.00
May 27, 2026
1.45
1.65
1.45
1.45
1.45
0.00%
0
0.00
May 26, 2026
1.45
1.65
1.45
1.45
1.45
0.00%
0
0.00
May 25, 2026
1.45
1.65
1.45
1.45
1.45
0.00%
0
0.00
May 22, 2026
1.45
1.65
1.45
1.45
1.45
0.00%
0
0.00
May 21, 2026
1.45
1.65
1.45
1.45
1.45
0.00%
0
0.00
May 20, 2026
1.45
1.65
1.45
1.45
1.45
0.00%
0
0.00
May 19, 2026
1.45
1.65
1.45
1.45
1.45
0.00%
0
0.00
May 18, 2026
1.45
1.65
1.45
1.45
1.45
0.00%
0
0.00
May 15, 2026
1.50
1.65
1.50
1.50
1.45
0.00%
0
0.00
May 14, 2026
1.50
1.65
1.50
1.50
1.45
0.00%
0
0.00
May 13, 2026
1.50
1.50
1.50
1.50
1.45
-3.20%
41,938
12.41
May 12, 2026
1.55
1.55
1.55
1.55
1.50
0.00%
0
0.00
May 11, 2026
1.55
1.55
1.55
1.55
1.50
0.00%
0
0.00
May 08, 2026
1.55
1.64
1.55
1.55
1.50
0.00%
0
0.00
May 07, 2026
1.55
1.55
1.55
1.55
1.50
0.00%
0
0.00
May 06, 2026
1.55
1.55
1.55
1.55
1.50
0.00%
0
0.00
May 05, 2026
1.55
1.65
1.55
1.55
1.50
0.00%
0
0.00
May 04, 2026
1.55
1.55
1.55
1.55
1.50
0.00%
0
0.00
May 01, 2026
1.55
1.55
1.55
1.55
1.50
0.00%
0
0.00
Apr 30, 2026
1.55
1.55
1.55
1.55
1.50
0.00%
3,226
0.91
Apr 29, 2026
1.55
1.55
1.50
1.55
1.50
0.00%
0
0.00
Apr 28, 2026
1.55
1.62
1.55
1.55
1.50
0.00%
0
0.00
Apr 27, 2026
1.55
1.55
1.55
1.55
1.50
0.00%
83,876
38.09
Apr 24, 2026
1.55
1.55
1.55
1.55
1.50
0.00%
0
0.00
Apr 23, 2026
1.55
1.55
1.55
1.55
1.50
0.00%
0
0.00
Rows:
50