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

USD 58.49

(0.52%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2025 18.49 19.28 13.33 13.33 1328.00
11 Jul, 2025 25.47 26.97 17.85 18.25 1032.00
10 Jul, 2025 33.09 33.09 23.41 24.68 517.00
09 Jul, 2025 33.01 33.72 31.82 32.3 30.00
08 Jul, 2025 35.79 37.06 32.3 33.17 80.00
07 Jul, 2025 35.71 35.95 34.79 35.23 21.00
03 Jul, 2025 34.6 36.74 34.36 36.06 15.00
02 Jul, 2025 34.48 35.35 33.3 34.83 31.00
01 Jul, 2025 33.01 34.0 32.14 33.72 51.00
30 Jun, 2025 33.33 34.12 31.58 34.04 40.00