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

USD 58.49

(0.52%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 10.16 10.95 10.16 10.39 13.63 Thousand
08 Sep, 2025 10.87 11.11 10.08 10.24 21.23 Thousand
05 Sep, 2025 11.27 13.09 10.87 11.19 40.65 Thousand
04 Sep, 2025 9.13 17.14 8.73 11.98 470.85 Thousand
03 Sep, 2025 12.3 12.46 9.52 9.68 45.62 Thousand
02 Sep, 2025 13.33 13.57 12.06 13.33 42.86 Thousand
29 Aug, 2025 16.62 18.96 14.44 15.87 650.75 Thousand
28 Aug, 2025 19.92 21.77 13.01 13.81 65.14 Thousand
27 Aug, 2025 30.79 31.34 27.77 28.65 2382.00
26 Aug, 2025 32.77 34.44 30.15 30.87 2568.00