SMX (Security Matters) Public Limited Company (SMX)

USD 1.78

(-1.66%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2024 310.08 316.92 281.6 287.28 528.00
16 Oct, 2024 294.12 318.08 294.12 316.92 824.00
15 Oct, 2024 285.0 308.04 275.88 304.4 915.00
14 Oct, 2024 271.32 294.96 269.04 282.72 2240.00
11 Oct, 2024 289.56 289.56 270.2 275.88 349.00
10 Oct, 2024 275.88 296.4 275.88 280.44 295.00
09 Oct, 2024 278.16 280.44 269.24 279.32 228.00
08 Oct, 2024 278.16 285.0 270.2 270.2 383.00
07 Oct, 2024 319.2 322.64 279.32 283.88 922.00
04 Oct, 2024 327.2 335.16 321.48 327.2 174.00