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

USD 58.49

(0.52%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2025 17.63 18.89 16.36 18.1 33.00
03 Mar, 2025 18.97 18.97 17.55 17.79 33.00
28 Feb, 2025 19.21 19.21 17.87 18.26 62.00
27 Feb, 2025 20.79 20.79 18.66 18.97 27.00
26 Feb, 2025 18.82 21.89 18.82 20.16 66.00
25 Feb, 2025 19.29 19.8 17.39 18.89 79.00
24 Feb, 2025 23.72 23.72 19.13 19.61 96.00
21 Feb, 2025 26.33 26.88 23.4 23.4 82.00
20 Feb, 2025 26.17 27.04 25.46 26.56 61.00
19 Feb, 2025 28.22 28.22 25.38 25.42 85.00