S.M.A.I.O S.A. (EPA:ALSMA)
France
· Delayed Price · Currency is EUR 6.65
-0.15 (-2.21%)
At close: Sep 26, 2025
S.M.A.I.O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.80 | 6.80 | 6.55 | 6.65 | 6.65 | -2.21% | 2,662 |
| Sep 25, 2025 | 7.05 | 7.75 | 6.35 | 6.80 | 6.80 | 2.26% | 10,870 |
| Sep 24, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | 151 |
| Sep 23, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 1.53% | 102 |
| Sep 22, 2025 | 6.70 | 6.70 | 6.40 | 6.55 | 6.55 | - | 984 |
| Sep 19, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -2.24% | 16 |
| Sep 18, 2025 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 69 |
| Sep 17, 2025 | 6.75 | 6.75 | 6.50 | 6.55 | 6.55 | -2.96% | 668 |
| Sep 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 101 |
| Sep 15, 2025 | 6.80 | 6.80 | 6.60 | 6.80 | 6.80 | 0.74% | 353 |
| Sep 12, 2025 | 6.75 | 6.90 | 6.65 | 6.75 | 6.75 | 0.75% | 442 |
| Sep 11, 2025 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | -2.90% | 848 |
| Sep 10, 2025 | 6.55 | 7.00 | 6.55 | 6.90 | 6.90 | 5.34% | 1,242 |
| Sep 9, 2025 | 6.20 | 6.75 | 6.20 | 6.55 | 6.55 | 5.65% | 6,336 |
| Sep 8, 2025 | 6.25 | 6.45 | 6.20 | 6.20 | 6.20 | -1.59% | 683 |
| Sep 5, 2025 | 6.55 | 6.55 | 6.30 | 6.30 | 6.30 | -4.55% | 343 |
| Sep 4, 2025 | 6.55 | 6.60 | 6.40 | 6.60 | 6.60 | -0.75% | 230 |
| Sep 3, 2025 | 6.65 | 6.65 | 6.35 | 6.65 | 6.65 | 2.31% | 950 |
| Sep 2, 2025 | 6.60 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 376 |
| Sep 1, 2025 | 6.55 | 6.60 | 6.35 | 6.60 | 6.60 | 3.12% | 902 |
| Aug 29, 2025 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | -3.76% | 291 |
| Aug 28, 2025 | 6.65 | 6.65 | 6.35 | 6.65 | 6.65 | -1.48% | 604 |
| Aug 27, 2025 | 6.75 | 6.75 | 6.40 | 6.75 | 6.75 | -1.46% | 829 |
| Aug 26, 2025 | 6.75 | 6.85 | 6.45 | 6.85 | 6.85 | - | 1,141 |
| Aug 25, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 203 |
| Aug 22, 2025 | 6.95 | 6.95 | 6.70 | 6.90 | 6.90 | 8.66% | 1,861 |
| Aug 21, 2025 | 6.40 | 7.40 | 6.10 | 6.35 | 6.35 | - | 8,715 |
| Aug 20, 2025 | 5.80 | 6.35 | 5.50 | 6.35 | 6.35 | 7.63% | 6,028 |
| Aug 19, 2025 | 6.15 | 6.15 | 5.75 | 5.90 | 5.90 | -4.84% | 2,722 |
| Aug 18, 2025 | 6.20 | 6.50 | 6.20 | 6.20 | 6.20 | -6.77% | 2,355 |
| Aug 15, 2025 | 6.70 | 6.70 | 6.20 | 6.65 | 6.65 | -3.62% | 3,516 |
| Aug 14, 2025 | 6.75 | 6.95 | 6.40 | 6.90 | 6.90 | -0.72% | 2,200 |
| Aug 13, 2025 | 6.50 | 7.00 | 6.50 | 6.95 | 6.95 | 5.30% | 2,059 |
| Aug 12, 2025 | 7.60 | 7.60 | 6.45 | 6.60 | 6.60 | -13.16% | 2,200 |
| Aug 11, 2025 | 7.65 | 7.75 | 7.55 | 7.60 | 7.60 | -0.65% | 923 |
| Aug 8, 2025 | 7.60 | 7.65 | 7.45 | 7.65 | 7.65 | 0.66% | 539 |
| Aug 7, 2025 | 7.85 | 7.85 | 7.60 | 7.60 | 7.60 | -0.65% | 925 |
| Aug 6, 2025 | 7.65 | 7.85 | 7.65 | 7.65 | 7.65 | -2.55% | 830 |
| Aug 5, 2025 | 8.00 | 8.00 | 7.60 | 7.85 | 7.85 | -2.48% | 1,147 |
| Aug 4, 2025 | 8.00 | 8.05 | 7.70 | 8.05 | 8.05 | 1.26% | 988 |
| Aug 1, 2025 | 7.80 | 8.00 | 7.65 | 7.95 | 7.95 | 1.92% | 1,168 |
| Jul 31, 2025 | 7.75 | 8.15 | 7.75 | 7.80 | 7.80 | 2.63% | 2,616 |
| Jul 30, 2025 | 7.60 | 7.95 | 7.55 | 7.60 | 7.60 | -3.18% | 2,471 |
| Jul 29, 2025 | 7.80 | 7.90 | 7.50 | 7.85 | 7.85 | 0.64% | 1,881 |
| Jul 28, 2025 | 7.80 | 7.80 | 7.60 | 7.80 | 7.80 | 5.41% | 3,046 |
| Jul 25, 2025 | 8.20 | 8.20 | 7.40 | 7.40 | 7.40 | -11.90% | 10,845 |
| Jul 24, 2025 | 8.20 | 8.45 | 7.95 | 8.40 | 8.40 | -1.18% | 2,949 |
| Jul 23, 2025 | 8.25 | 8.50 | 7.45 | 8.50 | 8.50 | -1.73% | 8,090 |
| Jul 22, 2025 | 7.25 | 8.70 | 7.10 | 8.65 | 8.65 | 20.14% | 18,841 |
| Jul 21, 2025 | 6.60 | 7.20 | 6.60 | 7.20 | 7.20 | 9.92% | 10,807 |