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

USD 58.49

(0.52%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 9.13 9.52 5.96 6.19 60.3 Thousand
20 Oct, 2025 9.28 9.44 8.97 9.2 9213.00
17 Oct, 2025 8.73 9.44 8.57 9.2 15.28 Thousand
16 Oct, 2025 9.68 9.68 8.73 8.81 19.75 Thousand
15 Oct, 2025 9.6 10.24 9.52 9.52 20.92 Thousand
14 Oct, 2025 9.92 10.16 9.6 9.6 13.65 Thousand
13 Oct, 2025 9.92 10.55 9.84 10.16 18.79 Thousand
10 Oct, 2025 10.79 11.51 10.32 10.32 23.39 Thousand
09 Oct, 2025 10.79 11.66 10.55 10.71 41.75 Thousand
08 Oct, 2025 10.71 10.93 10.32 10.32 22.9 Thousand