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 Nov, 2025 12.72 13.99 11.59 11.76 350.24 Thousand
03 Nov, 2025 15.84 15.84 14.0 14.16 1.59 Million
31 Oct, 2025 17.84 18.24 16.0 16.16 96.3 Thousand
30 Oct, 2025 22.24 22.72 19.25 19.44 81.13 Thousand
29 Oct, 2025 28.8 30.24 22.56 23.6 283.78 Thousand
28 Oct, 2025 41.76 41.76 31.04 34.0 117.79 Thousand
27 Oct, 2025 53.68 53.68 45.04 46.72 46.84 Thousand
24 Oct, 2025 57.68 59.36 51.44 54.72 45.38 Thousand
23 Oct, 2025 67.52 69.2 54.56 60.72 45.47 Thousand
22 Oct, 2025 6.31 7.93 6.04 6.87 97.26 Thousand