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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
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	0.87
10/21/2025	1.15	1.20	0.75	0.78	5,234,364	0.78
10/20/2025	1.17	1.19	1.13	1.16	801,632	1.16
10/17/2025	1.10	1.19	1.08	1.16	1,332,338	1.16
10/16/2025	1.22	1.22	1.10	1.11	1,716,382	1.11
10/15/2025	1.21	1.29	1.20	1.20	1,801,628	1.20
10/14/2025	1.25	1.28	1.21	1.21	1,178,200	1.21
10/13/2025	1.25	1.33	1.24	1.28	1,633,449	1.28
10/10/2025	1.36	1.45	1.30	1.30	2,039,775	1.30
10/09/2025	1.36	1.47	1.33	1.35	3,620,693	1.35
10/08/2025	1.35	1.38	1.30	1.30	1,985,936	1.30
10/07/2025	1.25	1.41	1.25	1.40	2,346,193	1.40
10/06/2025	1.33	1.36	1.22	1.23	4,253,064	1.23
10/03/2025	1.77	1.91	1.33	1.39	27,941,169	1.39
10/02/2025	1.45	1.65	1.40	1.61	3,171,139	1.61
10/01/2025	1.46	1.59	1.44	1.44	1,475,003	1.44
9/30/2025	1.41	1.48	1.38	1.46	663,191	1.46
9/29/2025	1.45	1.48	1.40	1.41	1,043,979	1.41
9/26/2025	1.65	1.69	1.45	1.47	2,326,484	1.47
9/25/2025	1.45	1.61	1.37	1.60	2,732,979	1.60
9/24/2025	1.51	1.52	1.45	1.48	550,200	1.48
9/23/2025	1.55	1.58	1.45	1.50	1,158,445	1.50
9/22/2025	1.46	1.52	1.44	1.51	690,788	1.51
9/19/2025	1.58	1.61	1.46	1.46	1,329,927	1.46
9/18/2025	1.40	1.65	1.38	1.58	3,026,143	1.58
9/17/2025	1.41	1.43	1.38	1.39	639,645	1.39
9/16/2025	1.33	1.44	1.33	1.40	1,087,882	1.40
9/15/2025	1.30	1.56	1.30	1.54	4,418,784	1.54
9/12/2025	1.37	1.41	1.32	1.35	1,250,261	1.35
9/11/2025	1.39	1.50	1.35	1.38	4,595,485	1.38
9/10/2025	1.50	1.87	1.33	1.33	48,219,952	1.33
9/09/2025	1.28	1.38	1.28	1.31	1,174,088	1.31
9/08/2025	1.37	1.40	1.27	1.29	1,844,116	1.29
9/05/2025	1.42	1.65	1.37	1.41	3,544,754	1.41
9/04/2025	1.15	2.16	1.10	1.51	41,004,969	1.51
9/03/2025	1.55	1.57	1.20	1.22	3,925,028	1.22
9/02/2025	1.68	1.71	1.52	1.68	3,673,591	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	5,649,586	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	79,651,189	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