Smaio S.A. | Small-cap | Healthcare
Smaio S.A. | Small-cap | Healthcare
Chart
Table
Comparison
Returns
Calculator
FAQ

Smaio S.A Historical Price Chart

Smaio S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
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
Jul 14, 2025€6.05+4.31%€5.85€6.05€5.85620
Jul 11, 2025€5.80+1.75%€5.70€6.05€5.703.5K
Jul 10, 2025€5.70+2.70%€5.50€5.70€5.50873
Jul 9, 2025€5.55-2.63%€5.50€5.80€5.203.7K
Jul 8, 2025€5.70-0.87%€5.80€5.80€5.70443
Jul 7, 2025€5.75+0.00%€5.75€6.00€5.75962
Jul 4, 2025€5.75-1.71%€5.85€6.00€5.751.2K
Jul 3, 2025€5.85+1.74%€5.85€5.90€5.80752
Jul 2, 2025€5.75+0.00%€5.75€5.95€5.702.1K
Jul 1, 2025€5.75-4.96%€5.80€6.00€5.75861
Jun 30, 2025€6.05+5.22%€5.80€6.05€5.801.2K
Jun 27, 2025€5.75-4.17%€5.80€6.00€5.751.2K
Jun 26, 2025€6.00+5.26%€5.85€6.00€5.701.3K
Jun 25, 2025€5.70-5.00%€5.80€6.05€5.703.7K
Jun 24, 2025€6.00+14.29%€5.30€6.00€5.306.8K
Jun 23, 2025€5.25-3.67%€5.60€5.60€5.252.2K
Jun 20, 2025€5.45+9.88%€4.98€5.45€4.969.1K
Jun 19, 2025€4.96+14.81%€4.52€4.96€4.4011.7K
Jun 18, 2025€4.32+6.93%€4.10€4.50€4.103.7K
Jun 17, 2025€4.04+6.32%€3.80€4.12€3.805.7K
Jun 16, 2025€3.80+0.53%€3.78€3.80€3.72411
Jun 13, 2025€3.78+0.53%€3.76€3.78€3.76401
Jun 12, 2025€3.76+0.00%€3.76€3.76€3.761
Jun 11, 2025€3.76+0.00%€3.76€3.76€3.7640
Jun 10, 2025€3.76+1.62%€3.72€3.76€3.72288
Jun 9, 2025€3.70-0.54%€3.70€3.70€3.70132
Jun 6, 2025€3.72+0.54%€3.60€3.72€3.462.1K
Jun 5, 2025€3.70-0.54%€3.70€3.70€3.7036
Jun 4, 2025€3.72-3.12%€3.80€3.80€3.72247
Jun 3, 2025€3.84-3.03%€3.94€3.94€3.841.2K
Jun 2, 2025€3.96+2.06%€3.96€3.96€3.96102
May 30, 2025€3.88-1.02%€3.92€3.92€3.88569
May 29, 2025€3.92+0.51%€3.92€3.92€3.921
May 28, 2025€3.90-1.52%€3.88€3.96€3.88326
May 27, 2025€3.96+0.00%€3.94€3.96€3.9427
May 26, 2025€3.96+2.06%€3.96€3.96€3.94680
May 23, 2025€3.88-1.02%€3.92€3.92€3.88801
May 22, 2025€3.92+0.51%€3.92€3.92€3.921
May 21, 2025€3.90+0.52%€3.90€3.90€3.9021
May 20, 2025€3.88-2.02%€3.94€3.94€3.88401
May 19, 2025€3.96+1.02%€3.96€3.96€3.966
May 16, 2025€3.92-1.01%€3.94€3.96€3.9257
May 15, 2025€3.96+0.00%€3.98€3.98€3.9691
May 14, 2025€3.96+0.00%€4.08€4.08€3.96535
May 13, 2025€3.96-1.49%€3.96€3.96€3.96761
May 12, 2025€4.02-0.50%€4.02€4.02€4.021
May 9, 2025€4.04+0.00%€4.04€4.04€4.041
May 8, 2025€4.04+0.00%€4.02€4.04€4.0243
May 7, 2025€4.04-1.46%€3.96€4.04€3.9661
May 6, 2025€4.10+5.13%€3.88€4.10€3.881.6K
May 5, 2025€3.90+0.52%€3.92€3.92€3.9092
May 2, 2025€3.88-1.02%€3.94€3.94€3.88382
Apr 30, 2025€3.92+0.51%€3.94€3.94€3.9288
Apr 29, 2025€3.90-0.51%€3.92€3.92€3.90101
Apr 28, 2025€3.92-0.51%€3.94€3.94€3.92182
Apr 25, 2025€3.94+2.07%€3.94€3.94€3.941
DateCloseChange %OpenHighLowVolume
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€5.75+0.00%€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€3.88+0.00%€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€4.07+0.00%€4.07€4.07€4.06294
Aug 19, 2024€4.07+2.26%€3.96€4.25€3.914.4K
Aug 12, 2024€3.98-4.33%€4.08€4.17€3.983.7K
Aug 5, 2024€4.16-3.70%€3.90€4.30€3.862.8K
Jul 29, 2024€4.32+0.00%€4.32€4.32€4.175.1K
Jul 22, 2024€4.32+1.17%€4.27€4.34€3.932.9K
Jul 15, 2024€4.27+10.34%€3.86€4.30€3.816.8K
Jul 8, 2024€3.87+5.16%€3.69€4.00€3.677.3K
Jul 1, 2024€3.68-0.81%€3.78€3.78€3.68167
Jun 24, 2024€3.71-1.85%€3.68€3.77€3.683.7K
Jun 17, 2024€3.78-1.82%€3.86€3.86€3.702.7K
Jun 10, 2024€3.85+0.00%€3.78€3.95€3.708.2K
Jun 3, 2024€3.85+0.79%€3.74€3.85€3.741.2K
May 27, 2024€3.82+2.14%€3.60€3.82€3.605.4K
DateCloseChange %OpenHighLowVolume
Jul 1, 2025€6.55+8.26%€5.80€6.80€5.2026.9K
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€2.52+0.00%€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€4.50+0.00%€5.75€5.75€4.2857.1K
DateCloseChange %OpenHighLowVolume
2025€6.55+153.88%€2.57€6.80€2.45154.0K
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€3.25+0.00%€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.A53.40%79.95%21.97%21.97%21.97%21.97%
Equasens2.65%-38.58%-38.66%120.13%368.34%368.34%
Cegedim S.A-19.54%-50.00%-67.69%-75.18%-52.79%-52.79%
Abl Diagnostics94.64%-91.35%20.31%79.28%118.00%118.00%
Intrasense S.A-3.33%-12.12%-65.48%-85.85%-94.87%-94.87%
Ama Corp Plc12.50%-74.53%-95.91%-95.91%-95.91%-95.91%
CAC 40 | Market3.82%25.82%57.82%54.67%116.85%77.15%

Calculate Your Smaio S.A Investment Returns

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 53.4%.

  • 52-Week High reached EUR6.80 on July 18, 2025.
  • 52-Week Low touched EUR2.25 on November 27, 2024.
  • Current Price trading at EUR6.55 as of July 21, 2025.

Over the past 5 years, investing EUR10,000 in Smaio S.A (alsma) would have grown to approximately EUR12,197 as of July 21, 2025, representing a total return of 22.0%.

This represents a compound annual growth rate (CAGR) of 4.1% over the 5-year period.

Smaio S.A (alsma) has delivered an annualized return of 2.0% over the past 10 years.

To illustrate: EUR10,000 invested in Smaio S.A would have grown to EUR12,197 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 3 years period, delivering a total return of 80.0%.

This performance should be evaluated in the context of the broader Healthcare sector and S&P 500 market conditions during this period.

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

Positive Returns: 12 months (+53.4%), 3 years (+80.0%), 5 years (+22.0%), 10 years (+22.0%)

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.