Smaio S.A. | Small-cap | Healthcare

Smaio S.A Historical Price Chart

Smaio S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025€7.10+2.16%€7.20€7.35€6.903.4K
Oct 3, 2025€6.95+1.46%€6.90€7.05€6.90754
Oct 2, 2025€6.85-0.72%€6.85€7.05€6.751.2K
Oct 1, 2025€6.90-1.43%€7.05€7.05€6.801.7K
Sep 30, 2025€7.000.00%€7.00€7.10€6.801.1K
Sep 29, 2025€7.00+5.26%€6.65€7.40€6.652.2K
Sep 26, 2025€6.65-2.21%€6.80€6.80€6.552.7K
Sep 25, 2025€6.80+2.26%€7.05€7.75€6.3510.9K
Sep 24, 2025€6.650.00%€6.60€6.65€6.60151
Sep 23, 2025€6.65+1.53%€6.60€6.65€6.60102
Sep 22, 2025€6.550.00%€6.70€6.70€6.40984
Sep 19, 2025€6.55-2.24%€6.65€6.65€6.5516
Sep 18, 2025€6.70+2.29%€6.60€6.70€6.5569
Sep 17, 2025€6.55-2.96%€6.75€6.75€6.50668
Sep 16, 2025€6.75-0.74%€6.75€6.75€6.75101
Sep 15, 2025€6.80+0.74%€6.80€6.80€6.60353
Sep 12, 2025€6.75+0.75%€6.75€6.90€6.65442
Sep 11, 2025€6.70-2.90%€6.95€6.95€6.70848
Sep 10, 2025€6.90+5.34%€6.55€7.00€6.551.2K
Sep 9, 2025€6.55+5.65%€6.20€6.75€6.206.3K
Sep 8, 2025€6.20-1.59%€6.25€6.45€6.20683
Sep 5, 2025€6.30-4.55%€6.55€6.55€6.30343
Sep 4, 2025€6.60-0.75%€6.55€6.60€6.40230
Sep 3, 2025€6.65+2.31%€6.65€6.65€6.35950
Sep 2, 2025€6.50-1.52%€6.60€6.65€6.50376
Sep 1, 2025€6.60+3.12%€6.55€6.60€6.35902
Aug 29, 2025€6.40-3.76%€6.50€6.50€6.35291
Aug 28, 2025€6.65-1.48%€6.65€6.65€6.35604
Aug 27, 2025€6.75-1.46%€6.75€6.75€6.40829
Aug 26, 2025€6.850.00%€6.75€6.85€6.451.1K
Aug 25, 2025€6.85-0.72%€6.90€6.90€6.85203
Aug 22, 2025€6.90+8.66%€6.95€6.95€6.701.9K
Aug 21, 2025€6.350.00%€6.40€7.40€6.108.7K
Aug 20, 2025€6.35+7.63%€5.80€6.35€5.506.0K
Aug 19, 2025€5.90-4.84%€6.15€6.15€5.752.7K
Aug 18, 2025€6.20-6.77%€6.20€6.50€6.202.4K
Aug 15, 2025€6.65-3.62%€6.70€6.70€6.203.5K
Aug 14, 2025€6.90-0.72%€6.75€6.95€6.402.2K
Aug 13, 2025€6.95+5.30%€6.50€7.00€6.502.1K
Aug 12, 2025€6.60-13.16%€7.60€7.60€6.452.2K
Aug 11, 2025€7.60-0.65%€7.65€7.75€7.55923
Aug 8, 2025€7.65+0.66%€7.60€7.65€7.45539
Aug 7, 2025€7.60-0.65%€7.85€7.85€7.60925
Aug 6, 2025€7.65-2.55%€7.65€7.85€7.65830
Aug 5, 2025€7.85-2.48%€8.00€8.00€7.601.1K
Aug 4, 2025€8.05+1.26%€8.00€8.05€7.70988
Aug 1, 2025€7.95+1.92%€7.80€8.00€7.651.2K
Jul 31, 2025€7.80+2.63%€7.75€8.15€7.752.6K
Jul 30, 2025€7.60-3.18%€7.60€7.95€7.552.5K
Jul 29, 2025€7.85+0.64%€7.80€7.90€7.501.9K
Jul 28, 2025€7.80+5.41%€7.80€7.80€7.603.0K
Jul 25, 2025€7.40-11.90%€8.20€8.20€7.4010.8K
Jul 24, 2025€8.40-1.18%€8.20€8.45€7.952.9K
Jul 23, 2025€8.50-1.73%€8.25€8.50€7.458.1K
Jul 22, 2025€8.65+20.14%€7.25€8.70€7.1018.8K
Jul 21, 2025€7.20+9.92%€6.60€7.20€6.6010.8K
Jul 18, 2025€6.55-1.50%€6.80€6.80€6.351.9K
Jul 17, 2025€6.65+13.68%€6.15€6.70€6.157.9K
Jul 16, 2025€5.85-2.50%€5.80€6.00€5.80313
Jul 15, 2025€6.00-0.83%€6.10€6.10€5.651.9K
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€7.10+2.16%€7.20€7.35€6.903.4K
Sep 29, 2025€6.95+4.51%€6.65€7.40€6.657.0K
Sep 22, 2025€6.65+1.53%€6.70€7.75€6.3514.8K
Sep 15, 2025€6.55-2.96%€6.80€6.80€6.501.2K
Sep 8, 2025€6.75+7.14%€6.25€7.00€6.209.6K
Sep 1, 2025€6.30-1.56%€6.55€6.65€6.302.8K
Aug 25, 2025€6.40-7.25%€6.90€6.90€6.353.1K
Aug 18, 2025€6.90+3.76%€6.20€7.40€5.5021.7K
Aug 11, 2025€6.65-13.07%€7.65€7.75€6.2010.9K
Aug 4, 2025€7.65-3.77%€8.00€8.05€7.454.4K
Jul 28, 2025€7.95+7.43%€7.80€8.15€7.5011.2K
Jul 21, 2025€7.40+12.98%€6.60€8.70€6.6051.5K
Jul 14, 2025€6.55+12.93%€5.85€6.80€5.6512.6K
Jul 7, 2025€5.80+0.87%€5.75€6.05€5.209.4K
Jun 30, 2025€5.750.00%€5.80€6.05€5.706.1K
Jun 23, 2025€5.75+5.50%€5.60€6.05€5.2515.3K
Jun 16, 2025€5.45+44.18%€3.78€5.45€3.7230.7K
Jun 9, 2025€3.78+1.61%€3.70€3.78€3.70862
Jun 2, 2025€3.72-4.12%€3.96€3.96€3.463.7K
May 26, 2025€3.880.00%€3.96€3.96€3.881.6K
May 19, 2025€3.88-1.02%€3.96€3.96€3.881.2K
May 12, 2025€3.92-2.97%€4.02€4.08€3.921.4K
May 5, 2025€4.04+4.12%€3.92€4.10€3.881.7K
Apr 28, 2025€3.88-1.52%€3.94€3.94€3.88753
Apr 21, 2025€3.94+3.68%€3.94€4.18€3.826.4K
Apr 14, 2025€3.80+7.34%€3.58€3.80€3.545.5K
Apr 7, 2025€3.54+5.36%€3.48€3.60€3.389.4K
Mar 31, 2025€3.36-0.88%€3.39€3.50€3.362.2K
Mar 24, 2025€3.39-1.74%€3.45€3.45€3.38521
Mar 17, 2025€3.45+0.88%€3.43€3.50€3.302.8K
Mar 10, 2025€3.42-2.29%€3.49€3.50€3.40982
Mar 3, 2025€3.50+9.38%€3.35€3.52€3.355.0K
Feb 24, 2025€3.20+1.27%€3.15€3.27€3.15644
Feb 17, 2025€3.16-1.25%€3.20€3.20€3.1515
Feb 10, 2025€3.20+1.59%€3.14€3.22€3.14877
Feb 3, 2025€3.15+2.27%€3.08€3.20€3.061.5K
Jan 27, 2025€3.08+0.65%€3.00€3.08€2.7210.7K
Jan 20, 2025€3.06+11.27%€2.69€3.42€2.6613.0K
Jan 13, 2025€2.75+10.89%€2.48€2.75€2.486.6K
Jan 6, 2025€2.48+0.81%€2.47€2.48€2.451.0K
Dec 30, 2024€2.46-0.81%€2.50€2.58€2.461.6K
Dec 23, 2024€2.48-1.59%€2.56€2.56€2.48274
Dec 16, 2024€2.52+1.61%€2.42€2.52€2.401.1K
Dec 9, 2024€2.48+5.08%€2.36€2.48€2.36502
Dec 2, 2024€2.36+1.72%€2.32€2.38€2.312.1K
Nov 25, 2024€2.32-9.02%€2.55€2.55€2.256.8K
Nov 18, 2024€2.55+2.00%€2.56€2.63€2.421.6K
Nov 11, 2024€2.50-11.35%€2.82€2.88€2.503.2K
Nov 4, 2024€2.82-11.32%€3.18€3.22€2.766.9K
Oct 28, 2024€3.18-5.64%€3.36€3.36€3.141.5K
Oct 21, 2024€3.37-0.30%€3.38€3.38€3.30445
Oct 14, 2024€3.38+1.20%€3.35€3.38€3.194.0K
Oct 7, 2024€3.34-5.65%€3.54€3.57€3.344.1K
Sep 30, 2024€3.54-2.75%€3.60€3.64€3.541.8K
Sep 23, 2024€3.64-7.61%€3.95€3.95€3.528.0K
Sep 16, 2024€3.94-3.19%€4.07€4.07€3.92721
Sep 9, 2024€4.07+0.74%€4.03€4.08€4.03305
Sep 2, 2024€4.04-0.74%€4.07€4.18€3.982.1K
Aug 26, 2024€4.070.00%€4.07€4.07€4.06294
Aug 19, 2024€4.07+2.26%€3.96€4.25€3.914.4K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€7.10+1.43%€7.05€7.35€6.757.1K
Sep 1, 2025€7.00+9.38%€6.55€7.75€6.2031.6K
Aug 1, 2025€6.40-17.95%€7.80€8.05€5.5041.2K
Jul 1, 2025€7.80+28.93%€5.80€8.70€5.2088.5K
Jun 1, 2025€6.05+55.93%€3.96€6.05€3.4651.7K
May 1, 2025€3.88-1.02%€3.94€4.10€3.886.4K
Apr 1, 2025€3.92+15.98%€3.39€4.18€3.3623.8K
Mar 1, 2025€3.38+5.62%€3.35€3.52€3.309.4K
Feb 1, 2025€3.20+3.90%€3.08€3.27€3.063.0K
Jan 1, 2025€3.08+19.38%€2.57€3.42€2.4532.7K
Dec 1, 2024€2.58+11.21%€2.32€2.58€2.314.2K
Nov 1, 2024€2.32-26.58%€3.16€3.22€2.2518.6K
Oct 1, 2024€3.16-11.24%€3.57€3.64€3.1411.1K
Sep 1, 2024€3.56-12.53%€4.07€4.18€3.5211.8K
Aug 1, 2024€4.07-5.13%€4.31€4.32€3.8613.3K
Jul 1, 2024€4.29+15.63%€3.78€4.34€3.6720.1K
Jun 1, 2024€3.71-2.88%€3.74€3.95€3.6815.7K
May 1, 2024€3.82+19.00%€3.26€4.14€3.1942.7K
Apr 1, 2024€3.21+3.55%€3.11€3.21€3.064.2K
Mar 1, 2024€3.10-4.32%€3.16€3.60€3.1018.8K
Feb 1, 2024€3.24+11.72%€2.90€3.44€2.5851.7K
Jan 1, 2024€2.90-5.84%€3.12€3.20€2.8624.5K
Dec 1, 2023€3.08+18.46%€2.54€3.26€2.4236.4K
Nov 1, 2023€2.60+10.17%€2.34€2.60€2.2819.1K
Oct 1, 2023€2.36-6.35%€2.58€2.72€2.2622.4K
Sep 1, 2023€2.520.00%€2.58€2.62€2.4416.6K
Aug 1, 2023€2.52+3.28%€2.44€2.56€2.1417.5K
Jul 1, 2023€2.44-10.29%€2.70€3.12€2.3687.7K
Jun 1, 2023€2.72-2.86%€2.82€3.98€1.90287.4K
May 1, 2023€2.80-9.09%€3.04€3.06€2.784.8K
Apr 1, 2023€3.08-10.98%€3.46€3.58€2.649.4K
Mar 1, 2023€3.46+2.06%€3.47€3.60€3.4224.4K
Feb 1, 2023€3.39-5.83%€3.60€3.60€3.397.7K
Jan 1, 2023€3.60+10.77%€3.19€3.74€3.1917.0K
Dec 1, 2022€3.25-6.07%€3.47€3.49€3.196.8K
Nov 1, 2022€3.46-1.14%€3.50€3.59€3.385.0K
Oct 1, 2022€3.50-3.05%€3.55€3.62€3.385.6K
Sep 1, 2022€3.61-7.44%€3.97€3.97€3.556.0K
Aug 1, 2022€3.90+4.56%€3.72€4.00€3.655.8K
Jul 1, 2022€3.73-15.23%€4.38€4.38€3.628.6K
Jun 1, 2022€4.40-7.56%€4.76€4.80€4.058.3K
May 1, 2022€4.76+5.78%€4.60€4.94€4.519.8K
Apr 1, 2022€4.500.00%€5.75€5.75€4.2857.1K
DateCloseChange %OpenHighLowVolume
2025€7.10+175.19%€2.57€8.70€2.45295.5K
2024€2.58-16.23%€3.12€4.34€2.25236.7K
2023€3.08-5.23%€3.19€3.98€1.90550.4K
2022€3.250.00%€5.75€5.75€3.19113.1K

How Smaio S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Smaio S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Smaio S.A112.57%100.00%32.22%32.22%32.22%32.22%
Equasens-24.06%-34.70%-52.85%63.18%277.56%277.56%
Cegedim S.A-6.78%-29.94%-58.49%-68.57%-50.54%-50.54%
Abl Diagnostics57.75%-93.55%140.86%62.91%79.20%79.20%
Media Lab S.p.A285.45%178.95%194.44%23.62%23.62%23.62%
Intrasense S.A3.45%-21.05%-74.36%-79.45%-94.69%-94.69%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Smaio S.A Investment Returns

Long-Term Investment Performance Analysis

Smaio S.A stock price in Apr 2022 was €5.37, A €1,000.00 lump sum investment in Smaio S.A made 3 years ago would be worth approximately €1,322.16 today, representing a positive return of 32.22%. This translates to an annualized return (CAGR) of 8.29%.

3 Years 6 Months Investment Scenario (Apr 2022 - Oct 2025)

Initial Investment €1,000.00
Current Value €1,322.16
Total Return 32.22%
Annual Return (CAGR) 8.29%
Shares Owned 186.2

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Smaio S.A has delivered a total return of 112.6%.

  • 52-Week High reached EUR8.70 on July 22, 2025.
  • 52-Week Low touched EUR2.25 on November 27, 2024.
  • Current Price trading at EUR7.10 as of October 7, 2025.

Over the past 5 years, investing EUR10,000.00 in Smaio S.A (alsma) would have grown to approximately EUR13,222.00 as of October 7, 2025, representing a total return of 32.2%.

This represents a compound annual growth rate (CAGR) of 5.7% over the 5-year period.

Smaio S.A (alsma) has delivered an annualized return of 2.8% over the past 10 years.

To illustrate: EUR10,000.00 invested in Smaio S.A would have grown to EUR13,222.00 over this 10-year period.

This performance should be compared against other companies in the Healthcare sector to understand relative performance.

Smaio S.A (alsma) has achieved its strongest performance over the 12 months period, delivering a total return of 112.6%.

Smaio S.A (alsma) shows the following performance across different time periods:

Positive Returns: 12 months (+112.6%), 3 years (+100.0%), 5 years (+32.2%), 10 years (+32.2%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.