SMX (Security Matters) Public Limited Company (SMX)

USD 1.36

(-8.11%)

Historical Prices

Date Open High Low Close Volume
30 Oct, 2023 134.25 140.25 133.13 136.5 840.00
27 Oct, 2023 141.75 144.0 129.0 133.5 772.00
26 Oct, 2023 150.0 151.13 142.5 144.41 527.00
25 Oct, 2023 145.5 156.74 144.75 150.0 1246.00
24 Oct, 2023 141.0 150.0 131.25 143.25 775.00
23 Oct, 2023 146.25 150.0 131.25 142.49 1368.00
20 Oct, 2023 149.25 153.75 147.0 150.0 722.00
19 Oct, 2023 170.25 170.25 150.0 153.0 1172.00
18 Oct, 2023 140.25 178.13 139.5 163.5 4351.00
17 Oct, 2023 150.0 156.75 139.9 141.0 2237.00