UK markets closed

SMCP S.A. (0RVA.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
5.14+0.02 (+0.44%)
At close: 06:17PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.242.272.262.262.2615,330
25 Apr 20242.322.342.242.242.2427,978
24 Apr 20242.392.412.332.352.3532,033
23 Apr 20242.232.392.302.382.3810,359
22 Apr 20242.162.292.262.272.2712,295
19 Apr 20242.222.192.142.172.177,513
18 Apr 20242.232.262.222.252.2517,572
17 Apr 20242.222.252.222.232.2310,778
16 Apr 20242.242.252.222.252.2510,882
15 Apr 20242.242.272.232.242.2421,112
12 Apr 20242.342.262.232.232.2311,175
11 Apr 20242.312.352.302.352.3514,804
10 Apr 20242.362.472.332.382.3832,059
09 Apr 20242.382.372.322.352.3526,452
08 Apr 20242.232.352.232.342.3421,112
05 Apr 20242.252.232.202.212.2127,525
04 Apr 20242.302.332.252.262.2621,241
03 Apr 20242.292.292.252.292.298,619
02 Apr 20242.342.332.282.282.285,430
28 Mar 20242.292.332.302.332.339,806
27 Mar 20242.262.312.222.292.2930,674
26 Mar 20242.322.322.262.272.273,529
25 Mar 20242.352.352.312.352.352,621
22 Mar 20242.352.392.372.382.3811,084
21 Mar 20242.362.402.352.362.366,508
20 Mar 20242.342.372.312.352.356,044
19 Mar 20242.462.392.342.342.3493,080
18 Mar 20242.462.522.462.462.466,056
15 Mar 20242.512.502.382.502.50828
14 Mar 20242.532.562.512.512.51221
13 Mar 20242.462.552.442.552.5512,944
12 Mar 20242.392.512.412.492.493,827
11 Mar 20242.242.522.342.372.3721,380
08 Mar 20242.142.222.132.132.1316,183
07 Mar 20242.212.172.142.162.1613,416
06 Mar 20242.262.332.242.282.2848,236
05 Mar 20242.402.342.282.282.2838,350
04 Mar 20242.432.422.362.402.4023,635
01 Mar 20242.582.502.382.432.4347,704
29 Feb 20242.702.742.572.692.6932,699
28 Feb 20242.952.862.732.862.8610,128
27 Feb 20242.832.902.802.902.9033,933
26 Feb 20242.812.892.822.842.8447,623
23 Feb 20242.812.752.732.742.745,152
22 Feb 20242.742.852.762.792.7919,908
21 Feb 20242.782.772.722.742.7414,139
20 Feb 20242.782.802.722.782.7810,561
19 Feb 20242.862.832.772.802.804,649
16 Feb 20242.862.932.862.872.8714,216
15 Feb 20242.702.842.712.842.845,054
14 Feb 20242.622.712.592.682.6811,283
13 Feb 20242.712.722.612.702.7012,969
12 Feb 20242.602.722.632.632.6313,430
09 Feb 20242.652.682.592.612.6112,271
08 Feb 20242.602.652.622.652.658,124
07 Feb 20242.692.712.622.712.714,900
06 Feb 20242.712.712.652.692.693,281
05 Feb 20242.712.792.682.722.7211,301
02 Feb 20242.692.752.712.712.715,717
01 Feb 20242.732.732.692.692.692,555
31 Jan 20242.792.802.702.752.757,329
30 Jan 20242.812.842.822.822.8216,282
29 Jan 20242.752.852.442.772.7733,295
26 Jan 20242.892.902.832.892.8911,850
25 Jan 20243.002.942.842.942.944,200
24 Jan 20242.952.972.952.972.9711,833
23 Jan 20242.802.912.842.872.875,154
22 Jan 20242.792.812.802.802.8011,466
19 Jan 20242.762.812.712.752.7531,815
18 Jan 20242.762.842.702.782.7813,124
17 Jan 20242.822.762.662.742.7424,613
16 Jan 20242.972.992.832.842.84198,801
15 Jan 20243.093.082.983.053.059,549
12 Jan 20243.023.103.013.053.0529,430
11 Jan 20243.083.113.013.073.0715,307
10 Jan 20243.153.183.103.103.1015,616
09 Jan 20243.273.243.153.153.155,512
08 Jan 20243.173.223.143.223.2214,805
05 Jan 20243.163.183.053.173.1742,548
04 Jan 20243.203.183.113.163.1612,101
03 Jan 20243.403.393.143.163.1644,638
02 Jan 20243.453.563.383.563.5613,129
29 Dec 20233.503.463.423.423.426,728
28 Dec 20233.593.593.483.503.5015,931
27 Dec 20233.453.673.483.573.5731,579
22 Dec 20233.503.453.423.433.438,103
21 Dec 20233.473.493.423.423.429,165
20 Dec 20233.443.533.443.453.4520,501
19 Dec 20233.273.473.273.393.3921,494
18 Dec 20233.293.283.193.273.2771,672
15 Dec 20233.273.473.313.313.3150,242
14 Dec 20233.053.283.103.253.2542,482
13 Dec 20233.153.133.033.083.0831,526
12 Dec 20233.363.343.143.143.1424,622
11 Dec 20233.363.383.343.383.3820,885
08 Dec 20233.443.503.363.453.4526,199
07 Dec 20233.453.523.373.423.4226,664
06 Dec 20233.403.553.443.503.5011,709
05 Dec 20233.473.493.413.413.4151,338
04 Dec 20233.473.563.463.493.4925,354
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...