S.M.A.I.O S.A. (EPA:ALSMA)
France
· Delayed Price · Currency is EUR 6.60
0.00 (0.00%)
At close: Dec 5, 2025
S.M.A.I.O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | 345 |
| Dec 4, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | 16 |
| Dec 3, 2025 | 6.60 | 6.70 | 6.60 | 6.65 | 6.65 | -1.48% | 1,663 |
| Dec 2, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | 902 |
| Dec 1, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 400 |
| Nov 28, 2025 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 537 |
| Nov 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 132 |
| Nov 26, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 0.76% | 226 |
| Nov 25, 2025 | 6.45 | 6.60 | 6.40 | 6.60 | 6.60 | 0.76% | 726 |
| Nov 24, 2025 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 840 |
| Nov 21, 2025 | 6.50 | 6.50 | 6.35 | 6.50 | 6.50 | -1.52% | 808 |
| Nov 20, 2025 | 6.50 | 6.60 | 6.25 | 6.60 | 6.60 | - | 4,815 |
| Nov 19, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 462 |
| Nov 18, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 2,363 |
| Nov 17, 2025 | 6.65 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 1,023 |
| Nov 14, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 226 |
| Nov 13, 2025 | 6.60 | 6.60 | 6.45 | 6.60 | 6.60 | - | 443 |
| Nov 12, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 2.33% | 808 |
| Nov 11, 2025 | 6.40 | 6.45 | 6.30 | 6.45 | 6.45 | - | 234 |
| Nov 10, 2025 | 6.40 | 6.45 | 6.25 | 6.45 | 6.45 | 0.78% | 232 |
| Nov 7, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | - | 501 |
| Nov 6, 2025 | 6.65 | 6.70 | 6.40 | 6.40 | 6.40 | -3.76% | 1,410 |
| Nov 5, 2025 | 6.65 | 6.65 | 6.45 | 6.65 | 6.65 | 2.31% | 356 |
| Nov 4, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 413 |
| Nov 3, 2025 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | -1.54% | 118 |
| Oct 31, 2025 | 6.50 | 6.55 | 6.35 | 6.50 | 6.50 | -0.76% | 410 |
| Oct 30, 2025 | 6.65 | 6.65 | 6.35 | 6.55 | 6.55 | -0.76% | 3,214 |
| Oct 29, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 627 |
| Oct 28, 2025 | 6.65 | 6.70 | 6.55 | 6.70 | 6.70 | - | 220 |
| Oct 27, 2025 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | - | 263 |
| Oct 24, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 874 |
| Oct 23, 2025 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -2.19% | 1,154 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -1.44% | 1,341 |
| Oct 21, 2025 | 6.85 | 7.10 | 6.85 | 6.95 | 6.95 | 1.46% | 1,644 |
| Oct 20, 2025 | 7.25 | 7.25 | 6.85 | 6.85 | 6.85 | -2.14% | 1,141 |
| Oct 17, 2025 | 7.10 | 7.25 | 6.65 | 7.00 | 7.00 | -0.71% | 3,059 |
| Oct 16, 2025 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | - | 649 |
| Oct 15, 2025 | 7.10 | 7.60 | 7.05 | 7.05 | 7.05 | -0.70% | 3,211 |
| Oct 14, 2025 | 7.05 | 7.10 | 6.90 | 7.10 | 7.10 | -1.39% | 902 |
| Oct 13, 2025 | 7.00 | 7.35 | 6.70 | 7.20 | 7.20 | -0.69% | 4,178 |
| Oct 10, 2025 | 7.20 | 7.55 | 7.20 | 7.25 | 7.25 | -4.61% | 875 |
| Oct 9, 2025 | 7.65 | 7.65 | 7.45 | 7.60 | 7.60 | 1.33% | 758 |
| Oct 8, 2025 | 7.40 | 7.65 | 7.20 | 7.50 | 7.50 | - | 2,521 |
| Oct 7, 2025 | 7.15 | 7.50 | 7.10 | 7.50 | 7.50 | 5.63% | 2,298 |
| Oct 6, 2025 | 7.20 | 7.35 | 6.90 | 7.10 | 7.10 | 2.16% | 3,384 |
| Oct 3, 2025 | 6.90 | 7.05 | 6.90 | 6.95 | 6.95 | 1.46% | 754 |
| Oct 2, 2025 | 6.85 | 7.05 | 6.75 | 6.85 | 6.85 | -0.72% | 1,231 |
| Oct 1, 2025 | 7.05 | 7.05 | 6.80 | 6.90 | 6.90 | -1.43% | 1,730 |
| Sep 30, 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | - | 1,078 |
| Sep 29, 2025 | 6.65 | 7.40 | 6.65 | 7.00 | 7.00 | 5.26% | 2,216 |