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

USD 58.49

(0.52%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2025 49.28 52.13 38.48 39.28 5905.00
08 Aug, 2025 38.96 66.42 37.29 51.66 100.51 Thousand
07 Aug, 2025 41.42 45.63 38.48 38.72 3350.00
06 Aug, 2025 6.87 6.87 5.75 5.95 2845.00
05 Aug, 2025 9.2 9.28 6.64 6.87 6836.00
04 Aug, 2025 9.92 11.74 9.92 10.63 2317.00
01 Aug, 2025 10.08 10.53 9.52 9.92 1632.00
31 Jul, 2025 13.25 13.33 10.86 11.19 2954.00
30 Jul, 2025 13.41 15.71 12.93 13.17 3810.00
29 Jul, 2025 15.39 15.71 11.75 14.52 9623.00