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

USD 58.49

(0.52%)

Historical Prices

Date Open High Low Close Volume
27 Jun, 2025 33.33 33.96 32.53 32.61 24.00
26 Jun, 2025 33.25 34.91 32.93 33.41 19.00
25 Jun, 2025 34.36 36.26 32.97 33.29 37.00
24 Jun, 2025 35.63 37.17 34.44 34.44 35.00
23 Jun, 2025 35.15 38.58 35.15 35.87 29.00
20 Jun, 2025 38.48 38.64 34.12 35.98 104.00
18 Jun, 2025 36.58 41.9 32.53 38.88 199.00
17 Jun, 2025 28.96 36.9 28.88 36.82 255.00
16 Jun, 2025 30.39 31.42 28.57 28.57 53.00
13 Jun, 2025 8.06 8.06 7.23 7.3 33.00