SMX (Security Matters) Public Limited Company Class A Ordinary Shares (SMX)

USD 58.49

(0.52%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2025 22.61 26.34 16.78 17.22 130.65 Thousand
25 Jul, 2025 9.28 19.2 9.05 16.82 132.66 Thousand
24 Jul, 2025 8.97 9.28 8.41 8.89 6428.00
23 Jul, 2025 10.32 10.32 9.21 9.44 3316.00
22 Jul, 2025 10.2 10.47 9.52 9.76 12.09 Thousand
21 Jul, 2025 12.06 13.33 10.95 10.95 3211.00
18 Jul, 2025 12.3 12.78 11.86 12.06 639.00
17 Jul, 2025 13.25 13.49 12.14 12.85 1717.00
16 Jul, 2025 11.43 14.36 10.95 14.36 8089.00
15 Jul, 2025 13.49 15.0 11.74 11.74 44.81 Thousand