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

USD 58.49

(0.52%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2025 14.63 15.02 13.04 13.68 47.00
29 Apr, 2025 16.21 16.92 14.55 15.02 43.00
28 Apr, 2025 17.16 17.62 15.46 16.29 68.00
25 Apr, 2025 17.47 17.47 16.13 16.52 44.00
24 Apr, 2025 14.78 17.79 14.55 16.6 113.00
23 Apr, 2025 15.89 16.36 14.7 14.7 104.00
22 Apr, 2025 16.76 19.76 15.88 15.97 364.00
21 Apr, 2025 15.97 17.79 14.7 16.68 427.00
17 Apr, 2025 17.08 18.18 14.7 18.18 15.54 Thousand
16 Apr, 2025 11.7 11.7 10.59 11.54 1652.00