tiprankstipranks
SMCP S.A.S. (DE:SFC)
FRANKFURT:SFC
Germany Market
SFC
SMCP S.A.S.
RESEARCH TOOLSreports

SMCP S.A.S. (SFC) 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
Sep 04, 2026
6.77
6.77
6.77
6.77
6.77
+1.12%
0
0.00
Sep 03, 2026
6.69
6.69
6.69
6.69
6.69
+2.06%
0
0.00
Sep 02, 2026
6.56
6.56
6.56
6.56
6.56
-3.18%
0
0.00
Sep 01, 2026
6.77
6.77
6.77
6.77
6.77
+3.12%
0
0.00
Aug 31, 2026
6.57
6.57
6.57
6.57
6.57
+0.69%
0
0.00
Aug 28, 2026
6.52
6.52
6.52
6.52
6.52
-2.83%
0
0.00
Aug 27, 2026
6.71
6.71
6.71
6.71
6.71
+1.21%
0
0.00
Aug 26, 2026
6.63
6.63
6.63
6.63
6.63
-0.75%
0
0.00
Aug 25, 2026
6.68
6.68
6.68
6.68
6.68
-2.48%
0
0.00
Aug 24, 2026
6.55
6.85
6.55
6.85
6.85
+5.22%
100
8.19
Aug 21, 2026
6.51
6.51
6.51
6.51
6.51
0.00%
0
0.00
Aug 20, 2026
6.51
6.51
6.51
6.51
6.51
-0.91%
0
0.00
Aug 19, 2026
6.38
6.57
6.38
6.57
6.57
+3.63%
719
905.94
Aug 18, 2026
6.34
6.34
6.34
6.34
6.34
-3.79%
0
0.00
Aug 17, 2026
6.59
6.59
6.59
6.59
6.59
-0.68%
0
0.00
Aug 14, 2026
6.64
6.64
6.64
6.64
6.64
0.00%
0
0.00
Aug 13, 2026
6.64
6.64
6.64
6.64
6.64
-1.19%
0
0.00
Aug 12, 2026
6.72
6.72
6.72
6.72
6.72
+1.59%
0
0.00
Aug 11, 2026
6.61
6.61
6.61
6.61
6.61
-0.83%
0
0.00
Aug 10, 2026
6.67
6.67
6.67
6.67
6.67
+1.83%
0
0.00
Aug 07, 2026
6.55
6.55
6.55
6.55
6.55
-1.36%
0
0.00
Aug 06, 2026
6.64
6.64
6.64
6.64
6.64
-1.04%
0
0.00
Aug 05, 2026
6.71
6.71
6.71
6.71
6.71
-2.47%
0
0.00
Aug 04, 2026
6.88
6.88
6.88
6.88
6.88
+3.62%
0
0.00
Aug 03, 2026
6.64
6.64
6.64
6.64
6.64
+2.00%
0
0.00
Jul 31, 2026
6.51
6.51
6.51
6.51
6.51
+6.20%
0
0.00
Jul 30, 2026
6.13
6.13
6.13
6.13
6.13
+14.38%
0
0.00
Jul 29, 2026
5.36
5.36
5.36
5.36
5.36
+7.88%
0
0.00
Jul 28, 2026
4.96
4.96
4.96
4.96
4.96
-4.45%
0
0.00
Jul 27, 2026
5.20
5.20
5.20
5.20
5.20
+2.36%
0
0.00
Jul 24, 2026
5.08
5.08
5.08
5.08
5.08
-1.74%
0
0.00
Jul 23, 2026
5.17
5.17
5.17
5.17
5.17
+0.39%
0
0.00
Jul 22, 2026
5.15
5.15
5.15
5.15
5.15
-1.63%
0
0.00
Jul 21, 2026
5.23
5.23
5.23
5.23
5.23
-0.29%
0
0.00
Jul 20, 2026
5.25
5.25
5.25
5.25
5.25
+0.29%
0
0.00
Jul 17, 2026
5.23
5.23
5.23
5.23
5.23
+0.87%
0
0.00
Jul 16, 2026
5.19
5.19
5.19
5.19
5.19
+1.67%
0
0.00
Jul 15, 2026
5.10
5.10
5.10
5.10
5.10
-0.10%
0
0.00
Jul 14, 2026
5.11
5.11
5.11
5.11
5.11
+0.99%
0
0.00
Jul 13, 2026
5.06
5.06
5.06
5.06
5.06
-0.98%
0
0.00
Jul 10, 2026
5.11
5.11
5.11
5.11
5.11
+0.29%
0
0.00
Jul 09, 2026
5.09
5.09
5.09
5.09
5.09
-0.49%
0
0.00
Jul 08, 2026
5.12
5.12
5.12
5.12
5.12
+3.25%
0
0.00
Jul 07, 2026
4.95
4.95
4.95
4.95
4.95
-0.80%
0
0.00
Jul 06, 2026
4.99
4.99
4.99
4.99
4.99
-1.89%
0
0.00
Jul 03, 2026
4.99
5.09
4.99
5.09
5.09
+0.99%
0
0.00
Jul 02, 2026
4.93
5.04
4.93
5.04
5.04
+3.92%
0
0.00
Jul 01, 2026
4.85
4.85
4.85
4.85
4.85
-2.69%
0
0.00
Jun 30, 2026
4.98
4.98
4.98
4.98
4.98
+0.61%
0
0.00
Jun 29, 2026
4.95
4.95
4.95
4.95
4.95
+1.43%
0
0.00
Rows:
50