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

Historical Prices For SMX (Security Matters) Public Limited Company - Class A Ordinary Shares (SMX)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	1.68	1.71	1.52	1.68	3,674,236	1.68
8/29/2025	2.10	2.39	1.82	2.00	56,743,208	2.00
8/28/2025	2.51	2.74	1.64	1.74	5,649,616	1.74
8/27/2025	3.88	3.95	3.50	3.61	207,038	3.61
8/26/2025	4.13	4.34	3.80	3.89	222,602	3.89
8/25/2025	4.19	4.40	4.00	4.25	792,441	4.25
8/22/2025	4.01	4.30	3.85	4.28	86,641	4.28
8/21/2025	4.37	4.46	3.95	4.03	93,152	4.03
8/20/2025	4.52	4.59	4.39	4.51	71,756	4.51
8/19/2025	4.71	4.93	4.53	4.55	91,224	4.55
8/18/2025	4.85	5.01	4.58	4.84	95,655	4.84
8/15/2025	4.88	5.15	4.80	4.91	104,698	4.91
8/14/2025	5.00	5.48	4.91	4.98	236,789	4.98
8/13/2025	4.75	5.74	4.75	5.33	515,509	5.33
8/12/2025	4.92	5.20	4.82	4.96	288,840	4.96
8/11/2025	6.21	6.57	4.85	4.95	513,091	4.95
8/08/2025	4.91	8.37	4.70	6.51	8,764,726	6.51
8/07/2025	5.22	5.75	4.85	4.88	289,754	4.88
8/06/2025	0.87	0.87	0.72	0.75	1,709,035	5.25
8/05/2025	1.16	1.17	0.84	0.87	4,157,306	6.06
8/04/2025	1.25	1.48	1.25	1.34	1,369,092	9.38
8/01/2025	1.27	1.33	1.20	1.25	996,272	8.75
7/31/2025	1.67	1.68	1.37	1.41	1,792,616	9.87
7/30/2025	1.69	1.98	1.63	1.66	2,286,888	11.62
7/29/2025	1.94	1.98	1.48	1.83	5,848,229	12.81
7/28/2025	2.85	3.32	2.12	2.17	79,650,689	15.19
7/25/2025	1.17	2.42	1.14	2.12	80,978,389	14.84
7/24/2025	1.13	1.17	1.06	1.12	3,333,036	7.84
7/23/2025	1.30	1.30	1.16	1.19	2,002,018	8.33
7/22/2025	1.28	1.32	1.20	1.23	7,308,561	8.61
7/21/2025	1.52	1.68	1.38	1.38	1,955,378	9.66
7/18/2025	1.55	1.61	1.49	1.52	390,272	10.64
7/17/2025	1.67	1.70	1.53	1.62	1,022,387	11.34
7/16/2025	1.44	1.81	1.38	1.81	4,885,872	12.67
7/15/2025	1.70	1.89	1.48	1.48	27,331,906	10.36
7/14/2025	2.33	2.43	1.68	1.68	789,995	11.76
7/11/2025	3.21	3.40	2.25	2.30	629,778	16.10
7/10/2025	4.17	4.17	2.95	3.11	312,970	21.77
7/09/2025	4.16	4.25	4.01	4.07	18,456	28.49
7/08/2025	4.51	4.67	4.07	4.18	48,908	29.26
7/07/2025	4.50	4.53	4.38	4.44	12,575	31.08
7/03/2025	4.36	4.63	4.33	4.54	9,350	31.82
7/02/2025	4.34	4.46	4.20	4.39	18,689	30.73
7/01/2025	4.16	4.29	4.05	4.25	31,275	29.75
6/30/2025	4.20	4.30	3.98	4.29	24,264	30.03
6/27/2025	4.20	4.28	4.10	4.11	14,949	28.77
6/26/2025	4.19	4.40	4.15	4.21	11,785	29.47
6/25/2025	4.33	4.57	4.16	4.20	22,711	29.36
6/24/2025	4.49	4.68	4.34	4.34	21,530	30.38
6/23/2025	4.43	4.86	4.43	4.52	17,495	31.64
6/20/2025	4.85	4.87	4.30	4.54	63,498	31.75
6/18/2025	4.61	5.28	4.10	4.90	121,365	34.30
6/17/2025	3.65	4.65	3.64	4.64	155,059	32.48
6/16/2025	3.83	3.96	3.60	3.60	32,100	25.20
6/13/2025	1.02	1.02	0.91	0.92	81,456	26.59
6/12/2025	1.05	1.13	1.01	1.04	150,183	29.96
6/11/2025	1.21	1.21	1.10	1.12	101,266	32.26
6/10/2025	1.22	1.23	1.11	1.18	52,084	33.99
6/09/2025	1.24	1.24	1.21	1.22	41,476	35.14
6/06/2025	1.32	1.34	1.18	1.22	123,448	35.14
6/05/2025	1.27	1.39	1.27	1.33	107,556	38.31
6/04/2025	1.24	1.32	1.24	1.28	66,337	36.87
6/03/2025	1.22	1.29	1.21	1.26	55,580	36.41