Borsa Italiana · SMCAP · stock
Smart Capital S.p.A. (SMCAP) stock price history
Every Borsa Italiana trading session of Smart Capital S.p.A. from Mar 31, 2025 to Sep 25, 2026: 378 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMCAP adjusted close, 2025 to 2026
- €1.60
- All time high, 2026
- €1.60
- 52 week high, €1.44 low
- 378
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SMCAP key facts
- Smart Capital S.p.A. (SMCAP) closed at €1.55 on Sep 25, 2026 on Borsa Italiana.
- SMCAP's all time high close is €1.60, set on Jun 4, 2026; its all time low close is €1.44 on Jun 29, 2026.
- SMCAP's 52 week range is €1.44 to €1.60.
- SMCAP returned +0.2% over the year to Sep 25, 2026.
- Since Mar 31, 2025 SMCAP returned +3%, +2.3% a year compounded.
- SMCAP's deepest drawdown was -10.0% from Jun 5, 2026 to Jun 29, 2026.
- DataCedar holds 378 daily sessions of SMCAP history from Mar 31, 2025, adjusted for splits and dividends, served by the API under a key.
SMCAP price chart, 2025 to 2026
SMCAP returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +3.3% |
| 6 months | +0.2% |
| Year to date | +2.1% |
| 1 year | +0.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 31, 2025 | +3.4% |
| Compound annual growth, 1.5 years | +2.3% |
SMCAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €1.60 on Jun 4, 2026
- All time low close
- €1.44 on Jun 29, 2026
- 52 week high
- €1.60 on Jun 4, 2026
- 52 week low
- €1.44 on Jun 29, 2026
- Deepest drawdown
- -10.0% from Jun 5, 2026 to Jun 29, 2026, not yet recovered
- Best single session
- +7.6% on Jul 7, 2026
- Worst single session
- -6.3% on Apr 2, 2026
- Volatility, 1 year annualised
- 16.0%
- Sessions closing higher, 1 year
- 3%
SMCAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Mar 31, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.52 | €1.60 | €1.44 | €1.55 | +2.1% | 519.4K | 188 |
| 2025 | €1.50 | €1.55 | €1.50 | €1.52 | n/a | 1.2M | 190 |
SMCAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1.55 | 0.0% |
| August 2026 | €1.55 | 0.0% |
| July 2026 | €1.55 | +7.6% |
| June 2026 | €1.44 | -4.0% |
| May 2026 | €1.50 | +0.1% |
| April 2026 | €1.50 | -3.1% |
| March 2026 | €1.55 | -1.2% |
| February 2026 | €1.57 | +1.3% |
| January 2026 | €1.55 | +1.9% |
| December 2025 | €1.52 | -0.6% |
| November 2025 | €1.53 | 0.0% |
| October 2025 | €1.53 | -1.2% |
About the SMCAP data
Daily bars. 378 sessions from Mar 31, 2025 to Sep 25, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 31, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMCAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
SMCAP share price history
