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 May, 2025 11.86 11.86 10.99 11.23 16.00
13 May, 2025 11.15 12.65 11.15 11.38 55.00
12 May, 2025 12.57 12.75 11.07 11.15 34.00
09 May, 2025 12.41 12.65 12.02 12.02 18.00
08 May, 2025 12.73 12.89 12.17 12.81 59.00
07 May, 2025 12.89 13.28 12.33 12.65 18.00
06 May, 2025 13.36 13.44 12.97 12.97 13.00
05 May, 2025 14.23 14.23 13.12 13.12 20.00
02 May, 2025 14.15 15.02 13.6 14.07 19.00
01 May, 2025 14.55 14.74 13.99 14.31 32.00