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

USD 58.49

(0.52%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 12.3 12.54 11.51 11.9 13.34 Thousand
22 Sep, 2025 11.58 12.06 11.43 11.98 8053.00
19 Sep, 2025 12.54 12.81 11.58 11.58 15.25 Thousand
18 Sep, 2025 11.11 13.09 10.95 12.54 34.81 Thousand
17 Sep, 2025 11.19 11.35 10.95 11.03 7366.00
16 Sep, 2025 10.55 11.43 10.55 11.11 12.65 Thousand
15 Sep, 2025 10.32 12.38 10.32 12.22 51.15 Thousand
12 Sep, 2025 10.87 11.19 10.47 10.71 14.33 Thousand
11 Sep, 2025 11.03 11.9 10.71 10.95 53.14 Thousand
10 Sep, 2025 11.9 14.84 10.55 10.55 553.81 Thousand