Canada markets closed

SMCP S.A. (SFC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.3300+0.0250 (+1.08%)
At close: 08:18AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242.33002.33002.33002.33002.3300-
May 09, 20242.30502.30502.30502.30502.3050-
May 08, 20242.31502.31502.31502.31502.3150-
May 07, 20242.21502.36502.21502.36502.3650-
May 06, 20242.23502.33502.23502.33502.3350-
May 03, 20242.10502.15002.10502.15002.1500-
May 02, 20242.23502.23502.23502.23502.2350-
Apr 30, 20242.22502.22502.21502.21502.2150-
Apr 29, 20242.19502.23002.19502.23002.2300-
Apr 26, 20242.16502.23002.16502.23002.2300-
Apr 25, 20242.22502.27502.22502.27502.2750-
Apr 24, 20242.29502.29502.29502.29502.2950-
Apr 23, 20242.17502.17502.17502.17502.1750-
Apr 22, 20242.08502.08502.08502.08502.0850-
Apr 19, 20242.11502.11502.11502.11502.1150-
Apr 18, 20242.16002.17502.16002.17502.1750-
Apr 17, 20242.14002.17502.14002.17502.1750-
Apr 16, 20242.14002.14002.14002.14002.1400-
Apr 15, 20242.14502.15002.14502.15002.1500-
Apr 12, 20242.27502.28002.20502.20502.2050-
Apr 11, 20242.23002.23002.23002.23002.2300-
Apr 10, 20242.26002.26002.26002.26002.2600-
Apr 09, 20242.23002.30502.23002.30502.3050-
Apr 08, 20242.11002.11002.11002.11002.1100-
Apr 05, 20242.17002.17002.17002.17002.1700-
Apr 04, 20242.25502.25502.20002.20002.2000-
Apr 03, 20242.17502.22002.17502.17502.1750-
Apr 02, 20242.26002.38002.23502.23502.23504,100
Mar 28, 20242.21502.24502.21502.24502.2450-
Mar 27, 20242.17002.20002.17002.20002.2000-
Mar 26, 20242.23502.23502.21002.21002.2100-
Mar 25, 20242.29502.29502.25502.25502.2550-
Mar 22, 20242.26502.35002.26502.35002.3500-
Mar 21, 20242.26502.28502.26502.28502.2850-
Mar 20, 20242.19002.19002.19002.19002.1900-
Mar 19, 20242.36002.36502.30502.30502.3050-
Mar 18, 20242.39502.44502.39502.44502.4450-
Mar 15, 20242.41502.41502.36502.37502.3750-
Mar 14, 20242.50002.50002.50002.50002.5000-
Mar 13, 20242.37502.39502.37502.39502.3950-
Mar 12, 20242.33002.33002.33002.33002.3300-
Mar 11, 20242.17502.19502.17502.19502.1950-
Mar 08, 20242.04502.04502.04502.04502.0450-
Mar 07, 20242.12502.12502.10002.10002.1000-
Mar 06, 20242.18002.25002.18002.25002.2500-
Mar 05, 20242.29502.29502.26002.26002.2600-
Mar 04, 20242.33002.39002.33002.35002.3500-
Mar 01, 20242.49002.49002.42002.42002.4200-
Feb 29, 20242.68502.68502.59002.61002.6100-
Feb 28, 20242.81002.81002.64502.69502.6950-
Feb 27, 20242.71502.83502.71502.83502.8350-
Feb 26, 20242.90002.90002.90002.90002.9000-
Feb 23, 20242.70002.70002.70002.70002.7000-
Feb 22, 20242.66502.75502.66502.75502.7550-
Feb 21, 20242.70002.74502.67502.67502.6750-
Feb 20, 20242.69502.70002.69502.70002.7000-
Feb 19, 20242.80502.80502.76502.76502.7650-
Feb 16, 20242.76502.76502.76502.76502.7650-
Feb 15, 20242.66502.67502.66502.67502.6750-
Feb 14, 20242.53502.62502.53502.62502.6250-
Feb 13, 20242.66502.66502.64502.64502.6450-
Feb 12, 20242.51502.61502.51502.61502.6150-
Feb 09, 20242.53002.54502.53002.54502.5450-
Feb 08, 20242.52502.59502.52502.59502.5950-
Feb 07, 20242.60002.60002.60002.60002.6000-
Feb 06, 20242.63502.66502.59502.59502.5950-
Feb 05, 20242.71002.71002.66002.66002.6600-
Feb 02, 20242.68002.68002.68002.68002.6800-
Feb 01, 20242.65002.69002.65002.68502.6850-
Jan 31, 20242.74502.74502.66002.66002.6600-
Jan 30, 20242.73502.79502.73502.76502.7650-
Jan 29, 20242.41002.50502.41002.50502.5050-
Jan 26, 20242.77502.82502.77502.82502.8250-
Jan 25, 20242.86502.86502.86502.86502.8650-
Jan 24, 20242.84502.88502.84502.88502.8850-
Jan 23, 20242.76502.81002.76502.81002.8100-
Jan 22, 20242.75002.75502.75002.75502.7550-
Jan 19, 20242.67002.70002.67002.70002.7000-
Jan 18, 20242.65002.68502.65002.68502.6850-
Jan 17, 20242.71002.71002.71002.71002.7100-
Jan 16, 20242.87502.87502.80502.80502.8050-
Jan 15, 20243.02503.02502.97002.97002.9700-
Jan 12, 20242.93002.93002.93002.93002.9300-
Jan 11, 20243.02503.07503.02503.07503.0750-
Jan 10, 20243.04503.05503.04503.05503.0550-
Jan 09, 20243.13503.14003.13503.14003.1400-
Jan 08, 20243.06003.09003.06003.09003.0900-
Jan 05, 20243.04003.04003.04003.04003.0400-
Jan 04, 20243.08503.08503.08503.08503.0850-
Jan 03, 20243.29503.33503.29503.33503.3350-
Jan 02, 20243.48003.48003.48003.48003.4800-
Dec 29, 20233.41003.41003.41003.41003.4100-
Dec 28, 20233.48003.48003.48003.48003.4800-
Dec 27, 20233.34003.43003.34003.43003.4300-
Dec 22, 20233.35503.35503.35503.35503.3550-
Dec 21, 20233.33003.33003.33003.33003.3300-
Dec 20, 20233.34503.47003.34503.47003.4700-
Dec 19, 20233.18003.24003.18003.24003.2400-
Dec 18, 20233.20003.20003.20003.20003.2000-
Dec 15, 20233.18003.31003.18003.31003.3100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...