Paris - Delayed Quote EUR

SMCP S.A. (SMCP.PA)

Compare
3.1550
-0.0550
(-1.71%)
As of 1:51:08 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20253.20003.21503.09503.15503.155042,929
Jan 22, 20253.14003.28003.13003.21003.2100105,110
Jan 21, 20253.23003.23003.13003.15003.150053,657
Jan 20, 20253.28503.29003.21503.21503.215046,592
Jan 17, 20253.24003.29003.22503.25503.255038,801
Jan 16, 20253.08003.25003.07503.22003.2200155,190
Jan 15, 20253.26503.28503.01003.08003.0800207,352
Jan 14, 20253.41003.44503.25503.26503.2650109,994
Jan 13, 20253.54003.67003.41503.42503.4250105,609
Jan 10, 20253.58003.59003.51503.51503.515041,323
Jan 9, 20253.36003.61003.34003.55503.5550166,080
Jan 8, 20253.45503.47003.31503.35503.3550164,349
Jan 7, 20253.50003.52003.44003.46003.4600169,789
Jan 6, 20253.68003.70003.49503.51003.5100182,684
Jan 3, 20253.70003.76003.65003.65003.650086,486
Jan 2, 20253.66503.72503.61003.70003.7000100,501
Dec 31, 20243.59503.67003.59503.67003.670037,097
Dec 30, 20243.58003.63003.56003.58503.585076,837
Dec 27, 20243.52503.64503.52503.59003.5900172,175
Dec 24, 20243.41503.53003.40503.48503.4850151,847
Dec 23, 20243.39003.43503.31503.39503.3950168,686
Dec 20, 20243.25003.36003.21003.34503.3450118,534
Dec 19, 20243.32503.35003.24003.25003.250078,502
Dec 18, 20243.35503.43503.31503.37003.370071,588
Dec 17, 20243.37003.43503.34503.35503.355094,508
Dec 16, 20243.42503.46503.19003.37003.3700299,839
Dec 13, 20243.63003.67003.46003.52503.5250197,412
Dec 12, 20243.70003.72503.53003.63003.6300189,515
Dec 11, 20243.52003.67503.50003.66503.6650202,497
Dec 10, 20243.39003.55003.37003.55003.5500222,604
Dec 9, 20243.45003.47503.37503.38003.3800149,933
Dec 6, 20243.29003.43003.27003.42503.4250215,059
Dec 5, 20243.27503.33503.25003.28503.2850157,668
Dec 4, 20243.17003.25503.09003.25503.2550228,541
Dec 3, 20243.13003.18503.07003.11503.1150220,622
Dec 2, 20242.86003.13002.81003.13003.1300208,812
Nov 29, 20242.90502.97002.88002.92502.925079,725
Nov 28, 20242.93503.05002.90502.91002.910097,635
Nov 27, 20242.92002.93002.79002.88502.8850158,961
Nov 26, 20242.96503.10502.91502.93002.9300239,115
Nov 25, 20242.75502.96502.72002.96502.9650334,777
Nov 22, 20242.68002.76002.64002.72002.7200112,505
Nov 21, 20242.59002.69502.59002.67002.670097,500
Nov 20, 20242.64502.67002.51002.59002.5900178,891
Nov 19, 20242.70002.72502.58502.64502.645094,665
Nov 18, 20242.67002.74002.63002.67002.6700128,232
Nov 15, 20242.58002.75002.56502.68502.6850187,117
Nov 14, 20242.58002.62002.51002.60002.600063,328
Nov 13, 20242.55002.66002.52002.58002.580084,238
Nov 12, 20242.65502.67502.54002.55002.5500143,334
Nov 11, 20242.79002.83002.66502.66502.6650162,103
Nov 8, 20242.82502.88002.76502.76502.7650129,574
Nov 7, 20242.69002.84502.66502.83502.8350189,799
Nov 6, 20242.72502.78502.62502.67002.6700179,120
Nov 5, 20242.74502.76002.67502.72002.7200141,637
Nov 4, 20242.69502.90002.68002.75002.7500309,824
Nov 1, 20242.75502.84502.66502.72002.7200213,993
Oct 31, 20242.57002.75002.56002.75002.7500199,774
Oct 30, 20242.58502.72002.50502.61002.6100256,599
Oct 29, 20242.55002.65002.45002.59502.5950449,599
Oct 28, 20242.43502.52502.39502.39502.3950162,558
Oct 25, 20242.41002.48002.37502.43002.430075,669
Oct 24, 20242.42002.50002.41502.42002.420054,241
Oct 23, 20242.38002.46502.37002.42002.420078,310
Oct 22, 20242.48002.48002.24002.40002.4000338,418
Oct 21, 20242.58002.59502.50002.51502.515089,156
Oct 18, 20242.63002.66002.55002.58002.5800118,753
Oct 17, 20242.66502.71502.59502.61002.6100120,257
Oct 16, 20242.53502.66502.48502.66502.6650167,595
Oct 15, 20242.67002.67502.53502.58002.5800191,096
Oct 14, 20242.68002.69002.61502.67002.6700132,860
Oct 11, 20242.67002.73502.63002.65002.6500153,299
Oct 10, 20242.69002.69502.57002.66002.6600251,195
Oct 9, 20242.48002.69502.47002.69002.6900316,820
Oct 8, 20242.48502.48502.37502.45502.4550222,552
Oct 7, 20242.43502.49002.39502.48502.4850162,728
Oct 4, 20242.39002.45502.38002.40502.405063,221
Oct 3, 20242.43002.43002.35502.37002.3700108,476
Oct 2, 20242.48002.49002.42002.44002.440098,300
Oct 1, 20242.55002.60002.48002.48002.4800102,342
Sep 30, 20242.60002.64002.51002.55002.5500303,435
Sep 27, 20242.48002.63002.48002.60502.6050295,121
Sep 26, 20242.28502.49002.27002.46502.4650322,962
Sep 25, 20242.33002.38502.28502.28502.2850105,034
Sep 24, 20242.34502.38002.30002.31002.310087,965
Sep 23, 20242.33502.33502.19502.31002.3100231,470
Sep 20, 20242.38002.39502.32502.32502.3250171,639
Sep 19, 20242.38502.53002.37002.40002.4000429,569
Sep 18, 20242.29502.33002.26502.32002.3200182,436
Sep 17, 20242.24502.31502.23002.28002.2800141,204
Sep 16, 20242.28002.35502.23502.24502.2450114,943
Sep 13, 20242.18002.36502.18002.29502.2950233,529
Sep 12, 20242.22002.24502.13002.17502.175087,023
Sep 11, 20242.25002.30002.18502.20002.2000106,240
Sep 10, 20242.22002.28502.16502.23002.2300172,964
Sep 9, 20242.12502.42502.11002.21502.2150559,743
Sep 6, 20242.20002.20002.04502.08002.0800221,872
Sep 5, 20242.24002.28002.19002.20002.2000169,321
Sep 4, 20242.14002.24502.13002.24002.2400184,064
Sep 3, 20242.20002.22002.17002.19002.190064,423
Sep 2, 20242.30002.30002.15002.20002.2000173,819
Aug 30, 20242.34002.38002.28002.30002.3000130,087
Aug 29, 20242.31002.35002.25002.35002.3500152,447
Aug 28, 20242.27502.45002.26502.31502.3150254,481
Aug 27, 20242.33002.38502.25002.31002.3100220,909
Aug 26, 20242.06502.35502.06502.34502.3450334,055
Aug 23, 20242.05502.08502.00502.07502.075089,946
Aug 22, 20242.04502.07502.00002.03502.035087,739
Aug 21, 20242.04502.05501.98002.04502.0450120,359
Aug 20, 20241.94202.10001.90602.09502.0950320,217
Aug 19, 20241.89001.94601.86601.93801.9380125,092
Aug 16, 20241.80201.88601.80001.84401.8440109,217
Aug 15, 20241.79401.82601.78601.80801.8080147,474
Aug 14, 20241.77001.86001.76001.79401.7940131,717
Aug 13, 20241.78601.78801.75401.76001.760060,113
Aug 12, 20241.76801.78601.72001.77001.7700143,621
Aug 9, 20241.81201.83001.76201.76801.768059,249
Aug 8, 20241.79001.82401.72001.81201.8120142,751
Aug 7, 20241.88001.88001.77001.80001.8000248,431
Aug 6, 20241.97601.97601.85001.85001.8500161,947
Aug 5, 20242.00002.00001.85001.88001.8800357,234
Aug 2, 20242.20002.29502.01502.01502.0150499,812
Aug 1, 20242.19502.23002.16502.20002.2000109,864
Jul 31, 20242.22502.26502.15502.19502.1950156,185
Jul 30, 20242.32002.40002.19502.20002.2000545,568
Jul 29, 20241.94002.06001.94002.05002.0500107,393
Jul 26, 20242.11002.18501.90001.95001.9500351,498
Jul 25, 20242.07002.13001.99602.11002.1100121,861
Jul 24, 20242.12002.15502.11002.11502.115034,593
Jul 23, 20242.14002.20502.11502.14502.145056,563
Jul 22, 20242.11502.16502.09502.15502.155075,968
Jul 19, 20242.18502.18502.10002.10002.100089,097
Jul 18, 20242.08002.20002.07502.16502.165069,803
Jul 17, 20242.03002.10501.97402.08002.080091,161
Jul 16, 20242.13502.13501.92202.03002.0300408,174
Jul 15, 20242.40002.40002.10502.15502.1550440,821
Jul 12, 20242.10502.36502.10502.36502.3650164,371
Jul 11, 20242.03002.15502.03002.12502.125094,352
Jul 10, 20241.97802.07001.95602.05002.0500152,842
Jul 9, 20241.97802.07001.96201.99201.9920204,584
Jul 8, 20241.98002.00001.96001.96201.9620127,264
Jul 5, 20242.04002.04001.98402.00502.005056,426
Jul 4, 20242.00002.03501.95602.01002.0100165,169
Jul 3, 20241.84001.97001.82001.95001.950098,441
Jul 2, 20241.86201.88001.82801.84001.840058,310
Jul 1, 20241.95601.99601.85201.87201.8720116,669
Jun 28, 20241.88001.93001.86001.86001.860081,375
Jun 27, 20241.99601.99801.85201.88001.8800112,347
Jun 26, 20242.00502.03001.95402.01502.015081,966
Jun 25, 20241.92802.01001.90401.99001.9900174,390
Jun 24, 20241.89601.93001.86401.92201.9220169,707
Jun 21, 20241.95001.96001.88001.90001.9000333,184
Jun 20, 20241.99002.06501.95001.97001.9700151,676
Jun 19, 20242.02002.07501.94601.97201.9720127,978
Jun 18, 20242.00002.09501.90802.03502.0350268,930
Jun 17, 20241.84601.96801.81801.95201.9520269,861
Jun 14, 20242.13002.13001.80601.83601.8360616,766
Jun 13, 20242.26002.26002.07002.13002.1300614,945
Jun 12, 20242.30502.33502.26002.27002.2700182,940
Jun 11, 20242.41502.41502.27502.33002.3300151,101
Jun 10, 20242.42502.42502.31002.37502.3750144,521
Jun 7, 20242.49502.59002.44002.49502.4950108,444
Jun 6, 20242.44002.48002.38502.48002.480091,770
Jun 5, 20242.60002.62002.41502.44002.4400181,986
Jun 4, 20242.70002.70002.60002.60002.6000141,015
Jun 3, 20242.62002.74002.60502.70002.7000158,886
May 31, 20242.57002.63502.57002.59002.590097,778
May 30, 20242.53002.60502.51502.59002.590048,123
May 29, 20242.69002.69002.53002.53002.5300103,216
May 28, 20242.60002.77002.60002.63002.6300214,474
May 27, 20242.50502.62502.49002.59002.590080,940
May 24, 20242.55002.55002.47502.49002.490087,259
May 23, 20242.55002.63502.53002.58002.580094,245
May 22, 20242.49002.57502.45502.55002.550068,908
May 21, 20242.48002.49502.42002.49002.490062,193
May 20, 20242.40502.49502.40002.47502.475091,491
May 17, 20242.51502.54002.36502.40002.4000132,105
May 16, 20242.59002.59002.44002.49502.4950126,115
May 15, 20242.60502.60502.52502.54002.540075,476
May 14, 20242.65002.71502.58502.58502.5850194,919
May 13, 20242.53002.70002.48502.65002.6500557,835
May 10, 20242.45002.54002.45002.45002.4500106,507
May 9, 20242.41502.45002.38002.43002.430033,504
May 8, 20242.42502.46502.36502.41502.4150120,908
May 7, 20242.30002.51502.30002.42002.4200230,781
May 6, 20242.35502.39002.30502.31502.3150128,415
May 3, 20242.19502.37002.19002.33502.3350224,940
May 2, 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 9, 20242.31002.38002.29002.35002.3500173,049
Apr 8, 20242.23002.38002.23002.34002.3400139,839
Apr 5, 20242.25002.25002.19002.21002.2100158,187
Apr 4, 20242.30002.34502.24502.26002.2600104,063
Apr 3, 20242.29502.29502.22002.29002.2900199,783
Apr 2, 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 8, 20242.14002.22002.11002.20002.2000342,005
Mar 7, 20242.21502.21502.10502.14002.1400448,894
Mar 6, 20242.30002.33502.23502.23502.2350359,167
Mar 5, 20242.36502.36502.27502.28002.2800229,410
Mar 4, 20242.43002.46502.34502.38502.3850198,263
Mar 1, 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 9, 20242.65502.69502.58502.61002.6100219,704
Feb 8, 20242.61502.68502.61502.63502.635077,617
Feb 7, 20242.71002.73002.62002.62002.6200105,732
Feb 6, 20242.72502.75502.63002.70002.700098,111
Feb 5, 20242.71002.79002.68002.72502.725082,996
Feb 2, 20242.69002.79502.67502.67502.6750171,203
Feb 1, 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

Related Tickers

0709.HK GIORDANO INT'L
1.540
0.00%
 
ITX.MC Industria de Diseño Textil, S.A.
48.67
0.00%
 
JD.L JD Sports Fashion Plc
81.18
-2.17%
 
SFIX Stitch Fix, Inc.
4.9700
-4.42%
 
TJX The TJX Companies, Inc.
122.57
-0.59%