Australia markets closed

SMCP S.A. (SMCP.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
2.2600+0.0150 (+0.67%)
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.24502.29502.24502.26002.260077,487
25 Apr 20242.32002.34502.23502.24502.245068,875
24 Apr 20242.42002.42002.33502.33502.335081,744
23 Apr 20242.27002.42502.27002.38502.3850230,925
22 Apr 20242.17002.31002.16502.26502.265085,018
19 Apr 20242.22002.22502.13502.17502.1750144,980
18 Apr 20242.26002.26002.20002.25002.2500106,654
17 Apr 20242.22502.25002.21002.25002.2500107,926
16 Apr 20242.24502.25502.21002.24502.245076,772
15 Apr 20242.23502.29502.19502.26502.2650146,549
12 Apr 20242.33502.34002.20502.23502.2350193,601
11 Apr 20242.31002.36002.29002.31502.3150196,137
10 Apr 20242.37002.47502.32502.33002.3300251,414
09 Apr 20242.31002.38002.29002.35002.3500173,049
08 Apr 20242.23002.38002.23002.34002.3400139,839
05 Apr 20242.25002.25002.19002.21002.2100158,187
04 Apr 20242.30002.34502.24502.26002.2600104,063
03 Apr 20242.29502.29502.22002.29002.2900199,783
02 Apr 20242.33002.35002.27002.28002.2800116,145
28 Mar 20242.31502.36502.28002.33002.3300113,435
27 Mar 20242.25002.31002.22502.31002.3100227,744
26 Mar 20242.32502.32502.24502.27002.270083,264
25 Mar 20242.33002.36002.29502.34502.345074,039
22 Mar 20242.35502.42502.35002.38002.380068,512
21 Mar 20242.36002.40502.33002.37502.375071,838
20 Mar 20242.36002.37002.27002.34002.3400110,169
19 Mar 20242.46002.46002.33002.34002.3400139,624
18 Mar 20242.51002.57002.44502.46502.4650120,872
15 Mar 20242.50002.50002.38002.49502.49501,086,403
14 Mar 20242.53002.60002.48502.55002.5500126,488
13 Mar 20242.49002.55002.42002.55002.5500152,269
12 Mar 20242.40002.51002.35002.47502.4750180,748
11 Mar 20242.25002.53502.22002.38002.3800407,994
08 Mar 20242.14002.22002.11002.20002.2000342,005
07 Mar 20242.21502.21502.10502.14002.1400448,894
06 Mar 20242.30002.33502.23502.23502.2350359,167
05 Mar 20242.36502.36502.27502.28002.2800229,410
04 Mar 20242.43002.46502.34502.38502.3850198,263
01 Mar 20242.58002.58002.37002.43002.4300330,695
29 Feb 20242.70002.76002.51002.57502.5750448,879
28 Feb 20242.88002.90002.69502.85502.8550169,594
27 Feb 20242.82502.92502.79502.86002.8600176,750
26 Feb 20242.78502.97502.78502.82002.8200329,032
23 Feb 20242.81002.82002.69002.73002.730085,487
22 Feb 20242.76002.84002.73002.80002.8000100,735
21 Feb 20242.78002.84002.71502.74002.740049,930
20 Feb 20242.75502.81502.72502.79002.790058,745
19 Feb 20242.86502.86502.74002.80002.8000155,878
16 Feb 20242.90502.94002.78502.86502.8650203,959
15 Feb 20242.70002.85002.68502.84502.8450182,207
14 Feb 20242.60502.71002.58502.68002.6800203,211
13 Feb 20242.71502.74002.60002.61002.610074,702
12 Feb 20242.60002.75002.60002.69502.6950147,560
09 Feb 20242.65502.69502.58502.61002.6100219,704
08 Feb 20242.61502.68502.61502.63502.635077,617
07 Feb 20242.71002.73002.62002.62002.6200105,732
06 Feb 20242.72502.75502.63002.70002.700098,111
05 Feb 20242.71002.79002.68002.72502.725082,996
02 Feb 20242.69002.79502.67502.67502.6750171,203
01 Feb 20242.72002.76002.67002.67002.6700153,516
31 Jan 20242.79502.82002.69502.71502.7150154,926
30 Jan 20242.81002.90502.81002.81502.8150191,328
29 Jan 20242.60002.88002.40002.82502.8250584,370
26 Jan 20242.89002.92002.83502.88002.8800106,572
25 Jan 20242.98002.98002.81502.81502.815060,013
24 Jan 20242.95002.98502.88502.97002.9700100,200
23 Jan 20242.82002.92002.81502.89502.8950137,518
22 Jan 20242.79002.82502.79002.80002.800091,471
19 Jan 20242.76002.80002.71002.78502.7850166,361
18 Jan 20242.74002.83502.72002.76502.7650119,557
17 Jan 20242.76502.77002.66002.74502.7450370,248
16 Jan 20242.97002.97002.82502.84002.8400324,361
15 Jan 20243.04003.05002.97502.98002.9800106,620
12 Jan 20243.01003.10003.01003.07503.075073,185
11 Jan 20243.12003.14003.01003.01003.010099,027
10 Jan 20243.15003.18003.09503.10003.100091,606
09 Jan 20243.25003.30503.15503.15503.1550100,804
08 Jan 20243.16003.22503.12003.22503.2250106,858
05 Jan 20243.14003.19503.05003.17003.1700184,839
04 Jan 20243.20503.20503.08503.16003.1600128,216
03 Jan 20243.39503.41003.13503.18503.1850212,938
02 Jan 20243.44003.55503.37503.40503.405096,752
29 Dec 20233.50003.50003.42003.42003.420086,222
28 Dec 20233.56003.58503.47003.50003.5000103,307
27 Dec 20233.47003.67503.46503.57003.5700243,725
22 Dec 20233.47003.47003.41003.43503.435074,590
21 Dec 20233.44003.50503.41003.49003.490086,104
20 Dec 20233.44503.53503.42503.45503.4550164,430
19 Dec 20233.29003.47503.26503.44503.4450136,553
18 Dec 20233.26503.28503.19003.27503.2750110,489
15 Dec 20233.27503.48003.27503.31003.3100234,065
14 Dec 20233.08003.30503.05503.27503.2750193,979
13 Dec 20233.16003.16003.03003.03003.0300224,813
12 Dec 20233.34503.38503.14503.14503.1450178,095
11 Dec 20233.36003.39003.33503.38003.380083,492
08 Dec 20233.45003.51503.34003.38003.3800139,171
07 Dec 20233.44003.53503.36503.42503.425080,865
06 Dec 20233.41503.55003.41503.50003.5000105,038
05 Dec 20233.47503.49503.37503.41503.4150188,824
04 Dec 20233.48503.57503.44503.49503.4950164,949
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...