Comparing Back to the side-by-side chart ↗
Smcp SAS (SMCP.PA) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.63 | 5.79 | 5.63 | 5.75 | +0.09% | 44,848 |
| 2026-10-15 | 5.58 | 5.75 | 5.58 | 5.75 | +3.14% | 43,443 |
| 2026-10-14 | 5.50 | 5.60 | 5.50 | 5.57 | +0.27% | 102,437 |
| 2026-10-13 | 5.55 | 5.65 | 5.47 | 5.55 | +0.00% | 54,675 |
| 2026-10-12 | 5.53 | 5.68 | 5.52 | 5.55 | +0.82% | 100,827 |
| 2026-10-09 | 5.30 | 5.54 | 5.30 | 5.51 | +2.80% | 35,031 |
| 2026-10-08 | 5.50 | 5.50 | 5.32 | 5.36 | -3.42% | 76,669 |
| 2026-10-07 | 5.63 | 5.79 | 5.53 | 5.55 | -2.12% | 52,344 |
| 2026-10-06 | 5.58 | 5.68 | 5.50 | 5.67 | +3.09% | 155,675 |
| 2026-10-05 | 5.55 | 5.70 | 5.46 | 5.50 | -1.52% | 59,432 |
| 2026-10-02 | 5.83 | 5.84 | 5.54 | 5.58 | -3.46% | 89,974 |
| 2026-10-01 | 6.10 | 6.10 | 5.63 | 5.79 | -5.40% | 124,379 |
| 2026-09-30 | 6.06 | 6.21 | 6.06 | 6.12 | +0.99% | 82,090 |
| 2026-09-29 | 6.07 | 6.14 | 6.01 | 6.05 | -0.16% | 53,494 |
| 2026-09-28 | 6.05 | 6.14 | 6.02 | 6.07 | +0.08% | 60,547 |
| 2026-09-25 | 5.93 | 6.06 | 5.88 | 6.06 | +3.24% | 72,903 |
| 2026-09-24 | 6.09 | 6.21 | 5.87 | 5.87 | -3.61% | 83,693 |
| 2026-09-23 | 6.26 | 6.28 | 6.09 | 6.09 | -2.79% | 49,075 |
| 2026-09-22 | 6.21 | 6.35 | 6.16 | 6.26 | +1.29% | 36,731 |
| 2026-09-21 | 6.30 | 6.30 | 6.13 | 6.18 | -0.56% | 77,949 |
| 2026-09-18 | 6.42 | 6.42 | 6.11 | 6.22 | -3.64% | 133,073 |
| 2026-09-17 | 6.44 | 6.74 | 6.37 | 6.46 | +0.00% | 99,300 |
| 2026-09-16 | 6.53 | 6.59 | 6.45 | 6.46 | -1.15% | 83,228 |
| 2026-09-15 | 6.65 | 6.68 | 6.53 | 6.53 | -1.73% | 53,079 |
| 2026-09-14 | 6.71 | 6.79 | 6.64 | 6.64 | -1.12% | 96,439 |
| 2026-09-11 | 6.75 | 6.92 | 6.71 | 6.72 | -0.52% | 98,667 |
| 2026-09-10 | 6.95 | 6.97 | 6.75 | 6.75 | -2.31% | 83,265 |
| 2026-09-09 | 6.92 | 7.07 | 6.85 | 6.92 | -0.22% | 109,939 |
| 2026-09-08 | 6.95 | 6.95 | 6.81 | 6.93 | +0.22% | 84,713 |
| 2026-09-07 | 7.00 | 7.01 | 6.86 | 6.92 | -1.50% | 67,690 |
| 2026-09-04 | 6.86 | 7.04 | 6.81 | 7.02 | +2.86% | 120,967 |
| 2026-09-03 | 6.76 | 6.87 | 6.69 | 6.83 | +0.96% | 148,924 |
| 2026-09-02 | 6.72 | 6.84 | 6.59 | 6.76 | +1.50% | 95,713 |
| 2026-09-01 | 6.75 | 6.82 | 6.62 | 6.66 | -2.42% | 94,781 |
| 2026-08-31 | 6.58 | 6.87 | 6.58 | 6.83 | +2.63% | 103,837 |
| 2026-08-28 | 6.57 | 6.68 | 6.50 | 6.65 | +1.06% | 88,502 |
| 2026-08-27 | 6.75 | 6.79 | 6.55 | 6.58 | -2.66% | 98,356 |
| 2026-08-26 | 6.68 | 6.84 | 6.68 | 6.76 | +0.90% | 79,289 |
| 2026-08-25 | 6.75 | 6.78 | 6.70 | 6.70 | -0.37% | 57,214 |
| 2026-08-24 | 6.66 | 6.87 | 6.66 | 6.72 | +1.28% | 92,338 |
| 2026-08-21 | 6.50 | 6.74 | 6.50 | 6.64 | +0.99% | 88,271 |
| 2026-08-20 | 6.53 | 6.64 | 6.53 | 6.58 | -0.15% | 70,156 |
| 2026-08-19 | 6.44 | 6.66 | 6.44 | 6.58 | +2.01% | 99,115 |
| 2026-08-18 | 6.47 | 6.55 | 6.38 | 6.46 | +0.16% | 72,526 |
| 2026-08-17 | 6.75 | 6.79 | 6.43 | 6.45 | -3.08% | 98,547 |
| 2026-08-14 | 6.70 | 6.72 | 6.64 | 6.65 | -0.75% | 60,274 |
| 2026-08-13 | 6.67 | 6.79 | 6.67 | 6.70 | +0.15% | 64,465 |
| 2026-08-12 | 6.72 | 6.82 | 6.64 | 6.69 | -1.47% | 90,161 |
| 2026-08-11 | 6.72 | 6.88 | 6.71 | 6.79 | +1.49% | 95,199 |
| 2026-08-10 | 6.76 | 6.80 | 6.66 | 6.69 | -0.74% | 74,308 |
| 2026-08-07 | 6.62 | 6.83 | 6.62 | 6.74 | +1.74% | 74,069 |
| 2026-08-06 | 6.71 | 6.82 | 6.63 | 6.63 | -1.12% | 76,464 |
| 2026-08-05 | 6.79 | 6.87 | 6.67 | 6.70 | -0.74% | 96,185 |
| 2026-08-04 | 6.90 | 6.93 | 6.75 | 6.75 | -2.46% | 99,420 |
| 2026-08-03 | 6.78 | 7.08 | 6.78 | 6.92 | +3.90% | 296,820 |
| 2026-07-31 | 6.48 | 6.79 | 6.48 | 6.66 | +1.83% | 219,587 |
| 2026-07-30 | 6.20 | 6.59 | 6.08 | 6.54 | +5.40% | 213,816 |
| 2026-07-29 | 5.65 | 6.41 | 5.65 | 6.21 | +19.56% | 501,967 |
| 2026-07-28 | 5.03 | 5.29 | 5.03 | 5.19 | +3.18% | 110,518 |
| 2026-07-27 | 5.24 | 5.35 | 5.03 | 5.03 | -3.45% | 86,136 |
| 2026-07-24 | 5.13 | 5.22 | 5.11 | 5.21 | +1.46% | 42,069 |
| 2026-07-23 | 5.25 | 5.25 | 5.06 | 5.13 | -2.10% | 73,665 |
| 2026-07-22 | 5.21 | 5.29 | 5.16 | 5.25 | +0.58% | 53,734 |
| 2026-07-21 | 5.28 | 5.31 | 5.12 | 5.21 | -1.23% | 69,746 |
| 2026-07-20 | 5.32 | 5.35 | 5.25 | 5.28 | -0.94% | 64,852 |
| 2026-07-17 | 5.38 | 5.39 | 5.32 | 5.33 | -0.56% | 32,708 |
| 2026-07-16 | 5.25 | 5.43 | 5.24 | 5.36 | +2.10% | 52,596 |
| 2026-07-15 | 5.18 | 5.25 | 5.00 | 5.25 | +1.74% | 121,481 |
| 2026-07-14 | 5.17 | 5.20 | 5.08 | 5.16 | -0.77% | 110,589 |
| 2026-07-13 | 5.16 | 5.28 | 5.14 | 5.20 | +0.58% | 27,587 |
| 2026-07-10 | 5.21 | 5.24 | 5.13 | 5.17 | -0.19% | 41,803 |
| 2026-07-09 | 5.13 | 5.21 | 5.08 | 5.18 | +1.37% | 39,807 |
| 2026-07-08 | 5.16 | 5.20 | 5.06 | 5.11 | -1.73% | 37,607 |
| 2026-07-07 | 5.10 | 5.26 | 5.09 | 5.20 | +3.07% | 97,976 |
| 2026-07-06 | 5.13 | 5.21 | 4.98 | 5.04 | -0.49% | 91,966 |
| 2026-07-03 | 5.07 | 5.17 | 5.07 | 5.07 | +0.50% | 105,923 |
| 2026-07-02 | 5.00 | 5.13 | 5.00 | 5.04 | +0.80% | 65,124 |
| 2026-07-01 | 4.94 | 5.04 | 4.86 | 5.00 | +1.69% | 71,297 |
| 2026-06-30 | 5.04 | 5.10 | 4.92 | 4.92 | -1.95% | 157,325 |
| 2026-06-29 | 5.00 | 5.07 | 4.96 | 5.02 | +0.10% | 38,491 |
| 2026-06-26 | 4.99 | 5.05 | 4.93 | 5.01 | +0.30% | 63,439 |
| 2026-06-25 | 5.01 | 5.09 | 4.98 | 5.00 | +0.60% | 74,211 |
| 2026-06-24 | 4.94 | 4.97 | 4.85 | 4.97 | +0.57% | 59,266 |
| 2026-06-23 | 4.96 | 5.00 | 4.86 | 4.94 | -0.36% | 55,975 |
| 2026-06-22 | 5.20 | 5.22 | 4.91 | 4.96 | -1.88% | 86,445 |
| 2026-06-19 | 5.12 | 5.12 | 5.02 | 5.05 | -0.88% | 55,548 |
| 2026-06-18 | 5.16 | 5.18 | 5.02 | 5.10 | -0.87% | 77,446 |
| 2026-06-17 | 5.19 | 5.22 | 5.08 | 5.14 | -0.19% | 72,913 |
| 2026-06-16 | 5.25 | 5.25 | 5.13 | 5.16 | -1.15% | 74,053 |
| 2026-06-15 | 5.27 | 5.36 | 5.15 | 5.21 | +3.27% | 165,939 |
| 2026-06-12 | 5.11 | 5.21 | 5.01 | 5.05 | +0.80% | 130,948 |
| 2026-06-11 | 4.90 | 5.07 | 4.87 | 5.01 | +2.71% | 72,404 |
| 2026-06-10 | 4.90 | 4.94 | 4.78 | 4.88 | +0.16% | 87,592 |
| 2026-06-09 | 5.01 | 5.01 | 4.83 | 4.87 | -2.79% | 57,879 |
| 2026-06-08 | 4.90 | 5.05 | 4.82 | 5.01 | +1.46% | 114,278 |
| 2026-06-05 | 5.01 | 5.11 | 4.94 | 4.94 | -2.02% | 59,558 |
| 2026-06-04 | 5.01 | 5.06 | 4.93 | 5.04 | +2.44% | 65,466 |
| 2026-06-03 | 5.04 | 5.04 | 4.88 | 4.92 | -1.24% | 114,332 |
| 2026-06-02 | 5.03 | 5.16 | 4.98 | 4.98 | -0.95% | 43,301 |
| 2026-06-01 | 5.17 | 5.21 | 5.02 | 5.03 | -2.99% | 78,277 |
| 2026-05-29 | 5.18 | 5.36 | 5.13 | 5.18 | +0.00% | 104,563 |
| 2026-05-28 | 5.09 | 5.20 | 5.04 | 5.18 | +1.57% | 52,190 |
| 2026-05-27 | 5.05 | 5.24 | 5.05 | 5.11 | +0.99% | 132,113 |
| 2026-05-26 | 5.13 | 5.13 | 5.01 | 5.05 | -1.37% | 56,655 |
| 2026-05-25 | 5.08 | 5.20 | 5.08 | 5.13 | +1.38% | 50,588 |
| 2026-05-22 | 5.05 | 5.10 | 5.01 | 5.05 | +0.50% | 39,818 |
| 2026-05-21 | 5.07 | 5.09 | 4.99 | 5.03 | -0.20% | 36,202 |
| 2026-05-20 | 4.86 | 5.12 | 4.84 | 5.04 | +2.73% | 100,661 |
| 2026-05-19 | 4.98 | 5.03 | 4.90 | 4.91 | -1.68% | 59,431 |
| 2026-05-18 | 4.95 | 5.05 | 4.84 | 4.99 | +0.40% | 69,217 |
| 2026-05-15 | 5.02 | 5.02 | 4.91 | 4.97 | -1.68% | 99,659 |
| 2026-05-14 | 5.05 | 5.13 | 5.04 | 5.05 | +0.90% | 94,917 |
| 2026-05-13 | 4.96 | 5.01 | 4.88 | 5.01 | +1.01% | 139,245 |
| 2026-05-12 | 5.00 | 5.03 | 4.93 | 4.96 | -1.10% | 85,235 |
| 2026-05-11 | 5.17 | 5.17 | 5.00 | 5.01 | -3.00% | 49,765 |
| 2026-05-08 | 5.24 | 5.24 | 5.07 | 5.17 | +0.19% | 31,851 |
| 2026-05-07 | 5.24 | 5.35 | 5.16 | 5.16 | -1.05% | 88,765 |
| 2026-05-06 | 5.00 | 5.33 | 5.00 | 5.21 | +4.89% | 99,452 |
| 2026-05-05 | 4.99 | 5.06 | 4.95 | 4.97 | -0.44% | 107,938 |
| 2026-05-04 | 5.19 | 5.28 | 4.99 | 4.99 | -3.40% | 75,350 |
| 2026-04-30 | 4.98 | 5.18 | 4.98 | 5.17 | +2.58% | 151,103 |
| 2026-04-29 | 5.22 | 5.24 | 4.98 | 5.04 | -2.80% | 125,159 |
| 2026-04-28 | 5.74 | 5.74 | 5.18 | 5.18 | -6.41% | 114,684 |
| 2026-04-27 | 5.59 | 5.74 | 5.50 | 5.54 | -0.89% | 67,939 |
| 2026-04-24 | 5.61 | 5.63 | 5.47 | 5.59 | -0.89% | 65,803 |
| 2026-04-23 | 5.66 | 5.74 | 5.62 | 5.64 | -0.53% | 51,492 |
| 2026-04-22 | 5.82 | 5.83 | 5.63 | 5.67 | -1.48% | 37,892 |
| 2026-04-21 | 5.82 | 5.90 | 5.69 | 5.75 | -1.12% | 94,792 |
| 2026-04-20 | 5.87 | 5.88 | 5.80 | 5.82 | -2.35% | 49,058 |
| 2026-04-17 | 5.66 | 5.97 | 5.64 | 5.96 | +6.05% | 131,647 |
| 2026-04-16 | 5.66 | 5.80 | 5.62 | 5.62 | -0.97% | 93,806 |
| 2026-04-15 | 5.72 | 5.72 | 5.61 | 5.67 | -0.18% | 51,913 |
| 2026-04-14 | 5.58 | 5.72 | 5.58 | 5.68 | +2.25% | 70,644 |
| 2026-04-13 | 5.54 | 5.56 | 5.47 | 5.56 | -0.80% | 57,819 |
| 2026-04-10 | 5.57 | 5.72 | 5.57 | 5.61 | +1.17% | 63,736 |
| 2026-04-09 | 5.57 | 5.57 | 5.48 | 5.54 | -1.25% | 65,324 |
| 2026-04-08 | 5.46 | 5.78 | 5.46 | 5.61 | +7.99% | 161,215 |
| 2026-04-07 | 5.29 | 5.46 | 5.16 | 5.20 | -1.61% | 90,509 |
| 2026-04-02 | 5.29 | 5.32 | 5.19 | 5.28 | -1.49% | 53,210 |
| 2026-04-01 | 5.33 | 5.44 | 5.22 | 5.36 | +4.48% | 106,465 |
| 2026-03-31 | 5.10 | 5.20 | 5.05 | 5.13 | +0.59% | 119,547 |
| 2026-03-30 | 5.10 | 5.16 | 5.06 | 5.10 | -0.78% | 64,782 |
| 2026-03-27 | 5.27 | 5.27 | 5.13 | 5.14 | -2.84% | 76,852 |
| 2026-03-26 | 5.33 | 5.34 | 5.25 | 5.29 | -1.86% | 43,012 |
| 2026-03-25 | 5.27 | 5.48 | 5.27 | 5.39 | +2.47% | 62,312 |
| 2026-03-24 | 5.35 | 5.41 | 5.21 | 5.26 | -2.05% | 88,294 |
| 2026-03-23 | 4.93 | 5.54 | 4.90 | 5.37 | +6.13% | 131,925 |
| 2026-03-20 | 5.15 | 5.20 | 5.02 | 5.06 | -1.75% | 72,010 |
| 2026-03-19 | 5.28 | 5.28 | 5.06 | 5.15 | -3.56% | 129,710 |
| 2026-03-18 | 5.40 | 5.49 | 5.32 | 5.34 | +0.00% | 84,054 |
| 2026-03-17 | 5.55 | 5.55 | 5.25 | 5.34 | -4.30% | 189,833 |
| 2026-03-16 | 5.62 | 5.67 | 5.49 | 5.58 | -1.24% | 73,505 |
| 2026-03-13 | 5.70 | 5.71 | 5.51 | 5.65 | -1.74% | 179,221 |
| 2026-03-12 | 5.98 | 5.98 | 5.70 | 5.75 | -3.85% | 155,932 |
| 2026-03-11 | 5.88 | 6.04 | 5.81 | 5.98 | -0.17% | 75,063 |
| 2026-03-10 | 6.10 | 6.14 | 5.93 | 5.99 | +1.53% | 68,163 |
| 2026-03-09 | 5.72 | 5.90 | 5.69 | 5.90 | -0.51% | 122,999 |
| 2026-03-06 | 6.04 | 6.08 | 5.88 | 5.93 | -1.66% | 103,822 |
| 2026-03-05 | 6.16 | 6.37 | 5.98 | 6.03 | -3.37% | 138,193 |
| 2026-03-04 | 6.12 | 6.33 | 6.01 | 6.24 | +1.96% | 83,425 |
| 2026-03-03 | 6.45 | 6.53 | 6.12 | 6.12 | -6.28% | 134,515 |
| 2026-03-02 | 6.50 | 6.70 | 6.33 | 6.53 | -4.81% | 275,466 |
| 2026-02-27 | 6.90 | 7.15 | 6.66 | 6.86 | +3.63% | 562,954 |
| 2026-02-26 | 6.36 | 6.73 | 6.22 | 6.62 | +4.25% | 214,562 |
| 2026-02-25 | 6.31 | 6.41 | 6.22 | 6.35 | +0.63% | 146,863 |
| 2026-02-24 | 6.25 | 6.35 | 6.21 | 6.31 | +0.80% | 64,536 |
| 2026-02-23 | 6.19 | 6.36 | 6.11 | 6.26 | +1.13% | 95,989 |
| 2026-02-20 | 6.18 | 6.23 | 6.11 | 6.19 | -0.32% | 69,465 |
| 2026-02-19 | 6.21 | 6.33 | 6.18 | 6.21 | -0.80% | 69,246 |
| 2026-02-18 | 6.22 | 6.29 | 6.14 | 6.26 | +0.81% | 87,681 |
| 2026-02-17 | 6.25 | 6.25 | 6.07 | 6.21 | -0.16% | 65,192 |
| 2026-02-16 | 6.34 | 6.40 | 6.20 | 6.22 | -1.89% | 51,001 |
| 2026-02-13 | 6.46 | 6.46 | 6.33 | 6.34 | -1.86% | 57,449 |
| 2026-02-12 | 6.42 | 6.56 | 6.32 | 6.46 | +2.22% | 86,611 |
| 2026-02-11 | 6.51 | 6.55 | 6.32 | 6.32 | -2.92% | 58,050 |
| 2026-02-10 | 6.30 | 6.57 | 6.30 | 6.51 | +3.50% | 118,304 |
| 2026-02-09 | 6.27 | 6.39 | 6.26 | 6.29 | -0.16% | 114,313 |
| 2026-02-06 | 6.12 | 6.30 | 6.00 | 6.30 | +2.94% | 72,144 |
| 2026-02-05 | 6.08 | 6.23 | 6.01 | 6.12 | +0.66% | 96,985 |
| 2026-02-04 | 6.04 | 6.12 | 6.00 | 6.08 | +0.66% | 55,831 |
| 2026-02-03 | 6.13 | 6.15 | 6.04 | 6.04 | -1.15% | 68,847 |
| 2026-02-02 | 6.08 | 6.12 | 5.99 | 6.11 | -0.49% | 68,334 |
| 2026-01-30 | 6.01 | 6.15 | 6.01 | 6.14 | +2.16% | 69,256 |
| 2026-01-29 | 6.05 | 6.08 | 6.01 | 6.01 | -0.66% | 66,257 |
| 2026-01-28 | 6.04 | 6.10 | 6.02 | 6.05 | -0.49% | 71,395 |
| 2026-01-27 | 6.04 | 6.10 | 6.01 | 6.08 | +0.50% | 77,225 |
| 2026-01-26 | 6.15 | 6.18 | 6.04 | 6.05 | -1.63% | 58,922 |
| 2026-01-23 | 6.19 | 6.21 | 6.10 | 6.15 | -1.60% | 68,166 |
| 2026-01-22 | 6.22 | 6.30 | 6.19 | 6.25 | +1.46% | 48,961 |
| 2026-01-21 | 6.06 | 6.16 | 6.03 | 6.16 | +1.15% | 51,484 |
| 2026-01-20 | 6.14 | 6.16 | 5.94 | 6.09 | -0.81% | 141,530 |
| 2026-01-19 | 6.11 | 6.23 | 6.08 | 6.14 | -0.97% | 72,582 |
| 2026-01-16 | 6.28 | 6.31 | 6.18 | 6.20 | -1.59% | 63,066 |
| 2026-01-15 | 6.45 | 6.45 | 6.30 | 6.30 | -2.33% | 92,919 |
| 2026-01-14 | 6.34 | 6.47 | 6.29 | 6.45 | +1.74% | 78,352 |
| 2026-01-13 | 6.32 | 6.40 | 6.29 | 6.34 | +0.32% | 43,804 |
| 2026-01-12 | 6.43 | 6.43 | 6.22 | 6.32 | -2.47% | 66,376 |
| 2026-01-09 | 6.52 | 6.57 | 6.39 | 6.48 | -0.31% | 52,334 |
| 2026-01-08 | 6.32 | 6.50 | 6.29 | 6.50 | +2.85% | 112,952 |
| 2026-01-07 | 6.23 | 6.35 | 6.15 | 6.32 | +1.77% | 115,176 |
| 2026-01-06 | 6.20 | 6.23 | 6.08 | 6.21 | +0.16% | 99,882 |
| 2026-01-05 | 6.21 | 6.30 | 6.14 | 6.20 | +0.81% | 151,792 |
| 2026-01-02 | 6.33 | 6.40 | 6.15 | 6.15 | -2.07% | 62,555 |
| 2025-12-31 | 6.35 | 6.36 | 6.26 | 6.28 | -1.88% | 36,239 |
| 2025-12-30 | 6.24 | 6.40 | 6.24 | 6.40 | +1.75% | 55,018 |
| 2025-12-29 | 6.30 | 6.40 | 6.24 | 6.29 | -0.16% | 92,338 |
| 2025-12-24 | 6.24 | 6.30 | 6.21 | 6.30 | +0.48% | 27,404 |
| 2025-12-23 | 6.25 | 6.30 | 6.11 | 6.27 | -0.48% | 215,072 |
| 2025-12-22 | 6.36 | 6.40 | 6.25 | 6.30 | -0.79% | 77,081 |
| 2025-12-19 | 6.45 | 6.49 | 6.32 | 6.35 | -1.55% | 99,911 |
| 2025-12-18 | 6.54 | 6.56 | 6.41 | 6.45 | -1.53% | 56,811 |
| 2025-12-17 | 6.62 | 6.65 | 6.52 | 6.55 | -1.06% | 139,676 |
| 2025-12-16 | 6.59 | 6.90 | 6.57 | 6.62 | +0.46% | 251,462 |
| 2025-12-15 | 6.37 | 6.59 | 6.36 | 6.59 | +3.94% | 165,720 |
| 2025-12-12 | 6.33 | 6.43 | 6.31 | 6.34 | +0.16% | 67,492 |
| 2025-12-11 | 6.30 | 6.42 | 6.30 | 6.33 | +0.48% | 99,506 |
| 2025-12-10 | 6.34 | 6.39 | 6.30 | 6.30 | -0.79% | 74,566 |
| 2025-12-09 | 6.37 | 6.42 | 6.34 | 6.35 | -0.78% | 54,715 |
| 2025-12-08 | 6.34 | 6.48 | 6.28 | 6.40 | +0.79% | 78,172 |
| 2025-12-05 | 6.42 | 6.50 | 6.28 | 6.35 | -0.47% | 79,692 |
| 2025-12-04 | 6.44 | 6.54 | 6.36 | 6.38 | -0.93% | 64,125 |
| 2025-12-03 | 6.45 | 6.47 | 6.36 | 6.44 | -0.31% | 113,163 |
| 2025-12-02 | 6.24 | 6.73 | 6.18 | 6.46 | +4.03% | 256,405 |
| 2025-12-01 | 6.24 | 6.24 | 6.07 | 6.21 | -0.48% | 219,832 |
| 2025-11-28 | 6.51 | 6.78 | 6.12 | 6.24 | +4.87% | 572,685 |
| 2025-11-27 | 5.99 | 6.03 | 5.89 | 5.95 | -0.83% | 66,963 |
| 2025-11-26 | 6.00 | 6.03 | 5.85 | 6.00 | +0.33% | 73,569 |
| 2025-11-25 | 5.92 | 6.07 | 5.92 | 5.98 | +1.36% | 117,676 |
| 2025-11-24 | 5.84 | 6.04 | 5.84 | 5.90 | +1.03% | 154,786 |
| 2025-11-21 | 5.83 | 5.86 | 5.66 | 5.84 | +0.17% | 123,054 |
| 2025-11-20 | 5.94 | 6.00 | 5.82 | 5.83 | -1.85% | 93,478 |
| 2025-11-19 | 5.86 | 6.01 | 5.80 | 5.94 | +0.85% | 81,734 |
| 2025-11-18 | 5.85 | 5.99 | 5.85 | 5.89 | -1.34% | 94,079 |
| 2025-11-17 | 6.15 | 6.18 | 5.91 | 5.97 | -3.24% | 85,392 |
| 2025-11-14 | 6.12 | 6.17 | 5.87 | 6.17 | +0.82% | 104,179 |
| 2025-11-13 | 5.87 | 6.22 | 5.87 | 6.12 | +4.26% | 159,403 |
| 2025-11-12 | 5.89 | 5.97 | 5.83 | 5.87 | +0.86% | 63,087 |
| 2025-11-11 | 5.80 | 5.88 | 5.78 | 5.82 | +0.34% | 65,822 |
| 2025-11-10 | 5.87 | 5.97 | 5.79 | 5.80 | +0.35% | 53,604 |
| 2025-11-07 | 5.83 | 5.90 | 5.75 | 5.78 | -0.69% | 48,289 |
| 2025-11-06 | 5.83 | 5.94 | 5.79 | 5.82 | -0.85% | 63,642 |
| 2025-11-05 | 5.72 | 5.93 | 5.71 | 5.87 | +1.03% | 78,270 |
| 2025-11-04 | 5.81 | 5.85 | 5.71 | 5.81 | -2.02% | 110,868 |
| 2025-11-03 | 6.08 | 6.13 | 5.93 | 5.93 | -2.95% | 73,451 |
| 2025-10-31 | 6.08 | 6.14 | 6.03 | 6.11 | +1.66% | 61,025 |
| 2025-10-30 | 6.10 | 6.15 | 5.98 | 6.01 | -1.96% | 100,428 |
| 2025-10-29 | 6.17 | 6.18 | 6.02 | 6.13 | -0.65% | 90,839 |
| 2025-10-28 | 6.03 | 6.17 | 5.97 | 6.17 | +2.32% | 91,423 |
| 2025-10-27 | 6.24 | 6.28 | 6.03 | 6.03 | -2.27% | 160,370 |
| 2025-10-24 | 6.05 | 6.20 | 6.00 | 6.17 | +3.18% | 80,813 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+22.85%). Pire mois : Mars (-15.23%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Smcp SAS (SMCP.PA) ?
5.75 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de SMCP.PA ?
Plus haut à 7.15 et plus bas à 4.78 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Smcp SAS ?
Historiquement, le mois le plus fort de SMCP.PA a été Juil (moyenne +22.85%) et le plus faible Mars (moyenne -15.23%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.