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

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

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	2.23	2.28	2.00	2.02	770,421	2.02
10/30/2025	2.78	2.84	2.41	2.43	643,009	2.43
10/29/2025	3.60	3.78	2.82	2.95	2,244,039	2.95
10/28/2025	5.22	5.22	3.88	4.25	932,072	4.25
10/27/2025	6.71	6.71	5.63	5.84	373,754	5.84
10/24/2025	7.21	7.42	6.43	6.84	363,064	6.84
10/23/2025	8.44	8.65	6.82	7.59	359,562	7.59
10/22/2025	0.80	1.00	0.76	0.87	8,474,865	9.52
10/21/2025	1.15	1.20	0.75	0.78	5,234,364	8.57
10/20/2025	1.17	1.19	1.13	1.16	801,632	12.75
10/17/2025	1.10	1.19	1.08	1.16	1,332,338	12.75
10/16/2025	1.22	1.22	1.10	1.11	1,716,382	12.20
10/15/2025	1.21	1.29	1.20	1.20	1,801,628	13.19
10/14/2025	1.25	1.28	1.21	1.21	1,178,200	13.30
10/13/2025	1.25	1.33	1.24	1.28	1,633,449	14.07
10/10/2025	1.36	1.45	1.30	1.30	2,039,775	14.29
10/09/2025	1.36	1.47	1.33	1.35	3,620,693	14.84
10/08/2025	1.35	1.38	1.30	1.30	1,985,936	14.29
10/07/2025	1.25	1.41	1.25	1.40	2,346,193	15.38
10/06/2025	1.33	1.36	1.22	1.23	4,253,064	13.52
10/03/2025	1.77	1.91	1.33	1.39	27,941,169	15.27
10/02/2025	1.45	1.65	1.40	1.61	3,171,139	17.69
10/01/2025	1.46	1.59	1.44	1.44	1,475,003	15.82
9/30/2025	1.41	1.48	1.38	1.46	663,191	16.04
9/29/2025	1.45	1.48	1.40	1.41	1,043,979	15.49
9/26/2025	1.65	1.69	1.45	1.47	2,326,484	16.15
9/25/2025	1.45	1.61	1.37	1.60	2,732,979	17.58
9/24/2025	1.51	1.52	1.45	1.48	550,200	16.26
9/23/2025	1.55	1.58	1.45	1.50	1,158,445	16.48
9/22/2025	1.46	1.52	1.44	1.51	690,788	16.59
9/19/2025	1.58	1.61	1.46	1.46	1,329,927	16.04
9/18/2025	1.40	1.65	1.38	1.58	3,026,143	17.36
9/17/2025	1.41	1.43	1.38	1.39	639,645	15.27
9/16/2025	1.33	1.44	1.33	1.40	1,087,882	15.38
9/15/2025	1.30	1.56	1.30	1.54	4,418,784	16.92
9/12/2025	1.37	1.41	1.32	1.35	1,250,261	14.84
9/11/2025	1.39	1.50	1.35	1.38	4,595,485	15.16
9/10/2025	1.50	1.87	1.33	1.33	48,219,952	14.62
9/09/2025	1.28	1.38	1.28	1.31	1,174,088	14.40
9/08/2025	1.37	1.40	1.27	1.29	1,844,116	14.18
9/05/2025	1.42	1.65	1.37	1.41	3,544,754	15.49
9/04/2025	1.15	2.16	1.10	1.51	41,004,969	16.59
9/03/2025	1.55	1.57	1.20	1.22	3,925,028	13.41
9/02/2025	1.68	1.71	1.52	1.68	3,673,591	18.46
8/29/2025	2.10	2.39	1.82	2.00	56,743,208	21.98
8/28/2025	2.51	2.74	1.64	1.74	5,649,586	19.12
8/27/2025	3.88	3.95	3.50	3.61	207,038	39.67
8/26/2025	4.13	4.34	3.80	3.89	222,602	42.75
8/25/2025	4.19	4.40	4.00	4.25	792,441	46.70
8/22/2025	4.01	4.30	3.85	4.28	86,641	47.03
8/21/2025	4.37	4.46	3.95	4.03	93,152	44.29
8/20/2025	4.52	4.59	4.39	4.51	71,756	49.56
8/19/2025	4.71	4.93	4.53	4.55	91,224	50.00
8/18/2025	4.85	5.01	4.58	4.84	95,655	53.19
8/15/2025	4.88	5.15	4.80	4.91	104,698	53.96
8/14/2025	5.00	5.48	4.91	4.98	236,789	54.73
8/13/2025	4.75	5.74	4.75	5.33	515,509	58.57
8/12/2025	4.92	5.20	4.82	4.96	288,840	54.51
8/11/2025	6.21	6.57	4.85	4.95	513,091	54.40
8/08/2025	4.91	8.37	4.70	6.51	8,764,726	71.54
8/07/2025	5.22	5.75	4.85	4.88	289,754	53.63
8/06/2025	0.87	0.87	0.72	0.75	1,709,035	57.71
8/05/2025	1.16	1.17	0.84	0.87	4,157,306	66.63
8/04/2025	1.25	1.48	1.25	1.34	1,369,092	103.08