TipRanks
SMCP S.A.S. (DE:SFC)
FRANKFURT:SFC
Germany Market

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
Oct 30, 2026
3.89
3.89
3.84
3.84
3.84
-1.84%
0
0.00
Oct 29, 2026
3.90
3.91
3.90
3.91
3.91
-0.15%
0
0.00
Oct 28, 2026
3.92
3.92
3.92
3.92
3.92
-3.17%
0
0.00
Oct 27, 2026
4.04
4.04
4.04
4.04
4.04
-0.05%
0
0.00
Oct 26, 2026
3.77
4.05
3.77
4.05
4.05
-5.33%
0
0.00
Oct 23, 2026
4.27
4.27
4.27
4.27
4.27
-18.82%
0
0.00
Oct 22, 2026
5.27
5.27
5.27
5.27
5.27
-2.77%
0
0.00
Oct 21, 2026
5.42
5.42
5.42
5.42
5.42
0.00%
0
0.00
Oct 20, 2026
5.44
5.44
5.42
5.42
5.42
-4.33%
0
0.00
Oct 19, 2026
5.66
5.66
5.66
5.66
5.66
-0.79%
0
0.00
Oct 16, 2026
5.71
5.71
5.71
5.71
5.71
+4.78%
0
0.00
Oct 15, 2026
5.45
5.45
5.45
5.45
5.45
-0.82%
0
0.00
Oct 14, 2026
5.49
5.49
5.49
5.49
5.49
+0.37%
0
0.00
Oct 13, 2026
5.47
5.47
5.47
5.47
5.47
+0.18%
0
0.00
Oct 12, 2026
5.46
5.46
5.46
5.46
5.46
+0.37%
0
0.00
Oct 09, 2026
5.35
5.44
5.35
5.44
5.44
-0.46%
0
0.00
Oct 08, 2026
5.47
5.47
5.47
5.47
5.47
-0.36%
0
0.00
Oct 07, 2026
5.58
5.58
5.49
5.49
5.49
+0.92%
0
0.00
Oct 06, 2026
5.44
5.44
5.44
5.44
5.44
-1.54%
0
0.00
Oct 05, 2026
5.52
5.52
5.52
5.52
5.52
-0.27%
0
0.00
Oct 02, 2026
5.72
5.72
5.54
5.54
5.54
-2.47%
0
0.00
Oct 01, 2026
6.06
6.06
5.68
5.68
5.68
-5.50%
0
0.00
Sep 30, 2026
6.01
6.01
6.01
6.01
6.01
-0.08%
0
0.00
Sep 29, 2026
6.01
6.01
6.01
6.01
6.01
-0.41%
0
0.00
Sep 28, 2026
6.01
6.04
6.01
6.04
6.04
0.00%
0
0.00
Sep 25, 2026
5.84
6.04
5.84
6.04
6.04
+0.58%
0
0.00
Sep 24, 2026
6.00
6.00
6.00
6.00
6.00
-3.07%
0
0.00
Sep 23, 2026
6.19
6.19
6.19
6.19
6.19
+0.24%
0
0.00
Sep 22, 2026
6.12
6.18
6.12
6.18
6.18
-0.16%
0
0.00
Sep 21, 2026
6.19
6.19
6.19
6.19
6.19
-2.83%
0
0.00
Sep 18, 2026
6.37
6.37
6.37
6.37
6.37
-0.55%
0
0.00
Sep 17, 2026
6.40
6.40
6.40
6.40
6.40
-1.16%
0
0.00
Sep 16, 2026
6.48
6.48
6.48
6.48
6.48
-1.45%
0
0.00
Sep 15, 2026
6.57
6.57
6.57
6.57
6.57
-0.61%
0
0.00
Sep 14, 2026
6.61
6.61
6.61
6.61
6.61
-1.27%
0
0.00
Sep 11, 2026
6.70
6.70
6.70
6.70
6.70
-2.19%
0
0.00
Sep 10, 2026
6.85
6.85
6.85
6.85
6.85
+0.29%
0
0.00
Sep 09, 2026
6.82
6.83
6.82
6.83
6.83
+0.07%
0
0.00
Sep 08, 2026
6.82
6.82
6.82
6.82
6.82
-1.80%
0
0.00
Sep 07, 2026
6.95
6.95
6.95
6.95
6.95
+2.66%
0
0.00
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
Rows:
50