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

USD 58.49

(0.52%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 33.25 34.91 31.74 33.72 9138.00
22 Aug, 2025 31.82 34.12 30.55 33.96 994.00
21 Aug, 2025 34.68 35.39 31.34 31.98 1068.00
20 Aug, 2025 35.87 36.42 34.83 35.79 823.00
19 Aug, 2025 37.37 39.1 35.95 36.1 1049.00
18 Aug, 2025 38.48 39.75 36.38 38.4 1097.00
15 Aug, 2025 38.72 40.86 38.09 38.96 1201.00
14 Aug, 2025 39.67 43.48 38.96 39.52 2723.00
13 Aug, 2025 37.69 45.55 37.69 42.29 5987.00
12 Aug, 2025 39.04 41.26 38.25 39.36 3340.00