Canada markets closed

SMCP S.A. (SMCP.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
2.3350+0.1400 (+6.38%)
At close: 05:35PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.19502.37002.19002.33502.3350224,940
May 02, 20242.28002.29002.19502.19502.1950119,211
Apr 30, 20242.33002.33502.26002.26502.2650106,985
Apr 29, 20242.28002.33502.25002.33002.330087,143
Apr 26, 20242.24502.29502.24502.26002.260077,487
Apr 25, 20242.32002.34502.23502.24502.245068,875
Apr 24, 20242.42002.42002.33502.33502.335081,744
Apr 23, 20242.27002.42502.27002.38502.3850230,925
Apr 22, 20242.17002.31002.16502.26502.265085,018
Apr 19, 20242.22002.22502.13502.17502.1750144,980
Apr 18, 20242.26002.26002.20002.25002.2500106,654
Apr 17, 20242.22502.25002.21002.25002.2500107,926
Apr 16, 20242.24502.25502.21002.24502.245076,772
Apr 15, 20242.23502.29502.19502.26502.2650146,549
Apr 12, 20242.33502.34002.20502.23502.2350193,601
Apr 11, 20242.31002.36002.29002.31502.3150196,137
Apr 10, 20242.37002.47502.32502.33002.3300251,414
Apr 09, 20242.31002.38002.29002.35002.3500173,049
Apr 08, 20242.23002.38002.23002.34002.3400139,839
Apr 05, 20242.25002.25002.19002.21002.2100158,187
Apr 04, 20242.30002.34502.24502.26002.2600104,063
Apr 03, 20242.29502.29502.22002.29002.2900199,783
Apr 02, 20242.33002.35002.27002.28002.2800116,145
Mar 28, 20242.31502.36502.28002.33002.3300113,435
Mar 27, 20242.25002.31002.22502.31002.3100227,744
Mar 26, 20242.32502.32502.24502.27002.270083,264
Mar 25, 20242.33002.36002.29502.34502.345074,039
Mar 22, 20242.35502.42502.35002.38002.380068,512
Mar 21, 20242.36002.40502.33002.37502.375071,838
Mar 20, 20242.36002.37002.27002.34002.3400110,169
Mar 19, 20242.46002.46002.33002.34002.3400139,624
Mar 18, 20242.51002.57002.44502.46502.4650120,872
Mar 15, 20242.50002.50002.38002.49502.49501,086,403
Mar 14, 20242.53002.60002.48502.55002.5500126,488
Mar 13, 20242.49002.55002.42002.55002.5500152,269
Mar 12, 20242.40002.51002.35002.47502.4750180,748
Mar 11, 20242.25002.53502.22002.38002.3800407,994
Mar 08, 20242.14002.22002.11002.20002.2000342,005
Mar 07, 20242.21502.21502.10502.14002.1400448,894
Mar 06, 20242.30002.33502.23502.23502.2350359,167
Mar 05, 20242.36502.36502.27502.28002.2800229,410
Mar 04, 20242.43002.46502.34502.38502.3850198,263
Mar 01, 20242.58002.58002.37002.43002.4300330,695
Feb 29, 20242.70002.76002.51002.57502.5750448,879
Feb 28, 20242.88002.90002.69502.85502.8550169,594
Feb 27, 20242.82502.92502.79502.86002.8600176,750
Feb 26, 20242.78502.97502.78502.82002.8200329,032
Feb 23, 20242.81002.82002.69002.73002.730085,487
Feb 22, 20242.76002.84002.73002.80002.8000100,735
Feb 21, 20242.78002.84002.71502.74002.740049,930
Feb 20, 20242.75502.81502.72502.79002.790058,745
Feb 19, 20242.86502.86502.74002.80002.8000155,878
Feb 16, 20242.90502.94002.78502.86502.8650203,959
Feb 15, 20242.70002.85002.68502.84502.8450182,207
Feb 14, 20242.60502.71002.58502.68002.6800203,211
Feb 13, 20242.71502.74002.60002.61002.610074,702
Feb 12, 20242.60002.75002.60002.69502.6950147,560
Feb 09, 20242.65502.69502.58502.61002.6100219,704
Feb 08, 20242.61502.68502.61502.63502.635077,617
Feb 07, 20242.71002.73002.62002.62002.6200105,732
Feb 06, 20242.72502.75502.63002.70002.700098,111
Feb 05, 20242.71002.79002.68002.72502.725082,996
Feb 02, 20242.69002.79502.67502.67502.6750171,203
Feb 01, 20242.72002.76002.67002.67002.6700153,516
Jan 31, 20242.79502.82002.69502.71502.7150154,926
Jan 30, 20242.81002.90502.81002.81502.8150191,328
Jan 29, 20242.60002.88002.40002.82502.8250584,370
Jan 26, 20242.89002.92002.83502.88002.8800106,572
Jan 25, 20242.98002.98002.81502.81502.815060,013
Jan 24, 20242.95002.98502.88502.97002.9700100,200
Jan 23, 20242.82002.92002.81502.89502.8950137,518
Jan 22, 20242.79002.82502.79002.80002.800091,471
Jan 19, 20242.76002.80002.71002.78502.7850166,361
Jan 18, 20242.74002.83502.72002.76502.7650119,557
Jan 17, 20242.76502.77002.66002.74502.7450370,248
Jan 16, 20242.97002.97002.82502.84002.8400324,361
Jan 15, 20243.04003.05002.97502.98002.9800106,620
Jan 12, 20243.01003.10003.01003.07503.075073,185
Jan 11, 20243.12003.14003.01003.01003.010099,027
Jan 10, 20243.15003.18003.09503.10003.100091,606
Jan 09, 20243.25003.30503.15503.15503.1550100,804
Jan 08, 20243.16003.22503.12003.22503.2250106,858
Jan 05, 20243.14003.19503.05003.17003.1700184,839
Jan 04, 20243.20503.20503.08503.16003.1600128,216
Jan 03, 20243.39503.41003.13503.18503.1850212,938
Jan 02, 20243.44003.55503.37503.40503.405096,752
Dec 29, 20233.50003.50003.42003.42003.420086,222
Dec 28, 20233.56003.58503.47003.50003.5000103,307
Dec 27, 20233.47003.67503.46503.57003.5700243,725
Dec 22, 20233.47003.47003.41003.43503.435074,590
Dec 21, 20233.44003.50503.41003.49003.490086,104
Dec 20, 20233.44503.53503.42503.45503.4550164,430
Dec 19, 20233.29003.47503.26503.44503.4450136,553
Dec 18, 20233.26503.28503.19003.27503.2750110,489
Dec 15, 20233.27503.48003.27503.31003.3100234,065
Dec 14, 20233.08003.30503.05503.27503.2750193,979
Dec 13, 20233.16003.16003.03003.03003.0300224,813
Dec 12, 20233.34503.38503.14503.14503.1450178,095
Dec 11, 20233.36003.39003.33503.38003.380083,492
Dec 08, 20233.45003.51503.34003.38003.3800139,171
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...