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

USD 58.49

(0.52%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2025 9.92 11.19 9.92 11.11 27.22 Thousand
06 Oct, 2025 10.55 10.79 9.68 9.76 49.11 Thousand
03 Oct, 2025 14.04 15.16 10.55 11.03 320.43 Thousand
02 Oct, 2025 11.51 13.05 11.11 12.78 36.65 Thousand
01 Oct, 2025 11.58 12.62 11.43 11.43 17.07 Thousand
30 Sep, 2025 11.19 11.74 10.95 11.58 7778.00
29 Sep, 2025 11.51 11.74 11.11 11.19 12.06 Thousand
26 Sep, 2025 13.09 13.41 11.51 11.66 26.68 Thousand
25 Sep, 2025 11.51 12.78 10.87 12.7 31.74 Thousand
24 Sep, 2025 11.98 12.06 11.51 11.74 6355.00