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

USD 58.49

(0.52%)

Historical Prices

Date Open High Low Close Volume
01 Apr, 2025 12.73 13.6 12.42 13.44 22.00
31 Mar, 2025 14.15 14.15 12.25 12.73 17.00
28 Mar, 2025 14.63 14.85 12.64 13.68 49.00
27 Mar, 2025 16.76 16.76 14.48 14.55 30.00
26 Mar, 2025 17.16 17.86 15.89 16.05 15.00
25 Mar, 2025 18.97 18.97 17.08 17.23 16.00
24 Mar, 2025 18.97 18.99 17.95 18.18 16.00
21 Mar, 2025 19.37 19.37 17.87 18.82 18.00
20 Mar, 2025 19.21 20.0 18.89 20.0 12.00
19 Mar, 2025 18.42 18.92 18.1 18.82 14.00