Smaio S.A Historical Price Chart

Smaio S.A Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026€8.72-1.80%€8.88€8.88€8.581.4K
Jun 2, 2026€8.880.00%€8.90€8.92€8.702.1K
Jun 1, 2026€8.880.00%€9.00€9.00€8.881.8K
May 29, 2026€8.88+3.50%€8.58€8.88€8.581.9K
May 28, 2026€8.580.00%€8.68€8.68€8.52463
May 27, 2026€8.58-1.15%€8.74€8.74€8.52880
May 26, 2026€8.68-0.46%€8.54€8.68€8.522.7K
May 25, 2026€8.72+6.86%€8.16€8.86€8.004.4K
May 22, 2026€8.16-4.00%€8.50€8.50€7.9013.5K
May 21, 2026€8.50-5.56%€9.00€9.10€8.209.6K
May 20, 2026€9.00+1.35%€8.90€9.00€8.7015.3K
May 19, 2026€8.88+1.14%€8.80€8.90€8.7213.1K
May 18, 2026€8.78+12.28%€8.68€8.78€8.4211.1K
May 15, 2026€7.82-1.76%€8.20€8.20€7.82333
May 14, 2026€7.96-0.25%€7.96€8.06€7.961.1K
May 13, 2026€7.98+4.72%€7.82€7.98€7.722.2K
May 12, 2026€7.62-0.78%€7.62€7.84€7.62932
May 11, 2026€7.68-3.76%€7.68€7.92€7.68491
May 8, 2026€7.98-0.25%€8.00€8.00€7.641.3K
May 7, 2026€8.00+0.50%€7.90€8.00€7.901.1K
May 6, 2026€7.96+3.38%€8.34€8.34€7.661.6K
May 5, 2026€7.70-0.26%€7.80€7.80€7.301.5K
May 4, 2026€7.72+4.32%€7.58€7.72€7.58838
Apr 30, 2026€7.40-1.07%€7.48€7.48€7.40939
Apr 29, 2026€7.480.00%€7.48€7.50€7.48705
Apr 28, 2026€7.480.00%€7.48€7.48€7.48296
Apr 27, 2026€7.48-0.53%€7.52€7.52€7.4815
Apr 24, 2026€7.52-1.57%€7.64€7.64€7.52108
Apr 23, 2026€7.64+0.53%€7.60€7.64€7.40817
Apr 22, 2026€7.60-1.30%€7.70€7.70€7.58189
Apr 21, 2026€7.70-0.26%€7.72€7.80€7.70321
Apr 20, 2026€7.72-1.03%€7.86€7.86€7.70824
Apr 17, 2026€7.80+6.27%€7.70€8.18€7.604.9K
Apr 16, 2026€7.34-6.14%€7.90€8.20€7.325.6K
Apr 15, 2026€7.82+2.89%€7.70€8.40€7.708.2K
Apr 14, 2026€7.60+4.40%€7.26€7.64€7.242.7K
Apr 13, 2026€7.28+0.55%€7.26€7.28€7.20210
Apr 10, 2026€7.240.00%€7.24€7.24€7.20287
Apr 9, 2026€7.24+0.84%€7.22€7.24€7.14333
Apr 8, 2026€7.18+0.56%€7.18€7.18€7.06442
Apr 7, 2026€7.14-0.83%€7.16€7.26€7.08830
Apr 2, 2026€7.20+0.70%€7.15€7.20€7.1521
Apr 1, 2026€7.15-1.38%€7.20€7.20€6.80555
Mar 31, 2026€7.25-0.68%€7.20€7.25€7.20418
Mar 30, 2026€7.30+0.69%€7.25€7.30€7.20230
Mar 27, 2026€7.250.00%€7.30€7.30€7.25516
Mar 26, 2026€7.25+1.40%€7.20€7.25€7.151.8K
Mar 25, 2026€7.15-0.69%€7.20€7.25€7.15909
Mar 24, 2026€7.20-1.37%€7.25€7.25€7.20342
Mar 23, 2026€7.30+2.82%€7.30€7.40€7.151.2K
Mar 20, 2026€7.10-2.74%€7.30€7.30€7.10751
Mar 19, 2026€7.30+2.82%€7.15€7.30€7.051.4K
Mar 18, 2026€7.10-2.74%€7.25€7.30€7.10259
Mar 17, 2026€7.30+0.69%€7.25€7.30€7.10573
Mar 16, 2026€7.250.00%€7.25€7.25€7.00608
Mar 13, 2026€7.25+2.11%€7.25€7.25€7.00376
Mar 12, 2026€7.10+2.90%€6.95€7.15€6.951.6K
Mar 11, 2026€6.90-0.72%€6.95€6.95€6.90138
Mar 10, 2026€6.95+2.21%€6.90€6.95€6.901.2K
Mar 9, 2026€6.80-3.55%€7.00€7.00€6.80750
Date Close Change % Open High Low Volume
May 25, 2026€8.88+8.82%€8.16€8.88€8.0010.4K
May 18, 2026€8.16+4.35%€8.68€9.10€7.9062.7K
May 11, 2026€7.82-2.01%€7.68€8.20€7.625.1K
May 4, 2026€7.98+7.84%€7.58€8.34€7.306.3K
Apr 27, 2026€7.40-1.60%€7.52€7.52€7.402.0K
Apr 20, 2026€7.52-3.59%€7.86€7.86€7.402.3K
Apr 13, 2026€7.80+7.73%€7.26€8.40€7.2021.6K
Apr 6, 2026€7.24+0.56%€7.16€7.26€7.061.9K
Mar 30, 2026€7.20-0.69%€7.25€7.30€6.801.2K
Mar 23, 2026€7.25+2.11%€7.30€7.40€7.154.8K
Mar 16, 2026€7.10-2.07%€7.25€7.30€7.003.6K
Mar 9, 2026€7.25+2.84%€7.00€7.25€6.804.1K
Mar 2, 2026€7.05+2.17%€6.95€7.10€6.805.9K
Feb 23, 2026€6.90+2.99%€6.70€7.10€6.6512.1K
Feb 16, 2026€6.70-2.19%€6.85€7.05€6.553.0K
Feb 9, 2026€6.85-2.14%€6.70€7.05€6.705.7K
Feb 2, 2026€7.000.00%€6.95€7.00€6.703.7K
Jan 26, 2026€7.000.00%€7.20€7.20€6.955.5K
Jan 19, 2026€7.00+3.70%€6.75€7.75€6.7028.2K
Jan 12, 2026€6.75+3.05%€6.55€6.90€6.305.5K
Jan 5, 2026€6.55+6.50%€6.05€6.55€6.005.8K
Dec 29, 2025€6.15-5.38%€6.40€6.45€5.908.6K
Dec 22, 2025€6.50-0.76%€6.65€8.70€6.1549.1K
Dec 15, 2025€6.55-2.24%€6.75€6.75€6.304.3K
Dec 8, 2025€6.70+1.52%€6.60€6.75€6.506.8K
Dec 1, 2025€6.60-1.49%€6.70€6.75€6.603.3K
Nov 24, 2025€6.70+3.08%€6.50€6.80€6.402.5K
Nov 17, 2025€6.500.00%€6.65€6.70€6.259.5K
Nov 10, 2025€6.50+1.56%€6.40€6.70€6.251.9K
Nov 3, 2025€6.40-1.54%€6.35€6.70€6.302.8K
Oct 27, 2025€6.50-2.99%€6.60€6.75€6.354.7K
Oct 20, 2025€6.70-4.29%€7.25€7.25€6.606.2K
Oct 13, 2025€7.00-3.45%€7.00€7.60€6.6512.0K
Oct 6, 2025€7.25+4.32%€7.20€7.65€6.909.8K
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
Date Close Change % Open High Low Volume
May 1, 2026€8.88+20.00%€7.58€9.10€7.3084.5K
Apr 1, 2026€7.40+2.07%€7.20€8.40€6.8028.3K
Mar 1, 2026€7.25+5.07%€6.95€7.40€6.8018.9K
Feb 1, 2026€6.90-1.43%€6.95€7.10€6.5524.6K
Jan 1, 2026€7.00+12.00%€6.20€7.75€6.0045.3K
Dec 1, 2025€6.25-6.72%€6.70€8.70€5.9071.9K
Nov 1, 2025€6.70+3.08%€6.35€6.80€6.2516.7K
Oct 1, 2025€6.50-7.14%€7.05€7.65€6.3536.4K
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026€8.88+42.08%-+42.08%€6.20€9.10€6.00201.6K
2025€6.25+142.25%-+142.25%€2.57€8.70€2.45413.4K
2024€2.58-16.23%--16.23%€3.12€4.34€2.25236.7K
2023€3.08-5.23%--5.23%€3.19€3.98€1.90550.4K
2022€3.250.00%-0.00%€5.75€5.75€3.19113.1K

How Smaio S.A Performed Against the Market

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

Smaio S.A Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
47.02M Small-cap 1.63% 12.95% 27.30% 31.13% 41.79% 128.87% 219.42% 65.36% 65.36% 65.36% 65.36%
8.06M Small-cap 0.00% -0.59% 1.20% 9.03% -5.59% 53.64% 152.24% 95.38% -1.46% -1.46% -1.46%
11.80M Small-cap 0.00% 4.55% -4.17% -11.54% 0.00% -25.00% -45.45% -68.42% -73.91% -95.75% -95.75%
589.23M Mid-cap -2.47% 0.54% 10.13% -9.42% -16.39% -20.51% -51.36% -56.42% 60.55% 266.39% 266.39%
188.10M Mid-cap -3.20% -0.17% 1.15% 1.15% 1.15% 6.91% 6.91% 6.91% 6.91% 6.91% 6.91%
44.38M Small-cap -2.29% 44.92% -0.58% 11.76% -10.94% -37.25% -41.03% 51.33% 95.43% 36.80% 36.80%

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 4 years ago would be worth approximately €1,623.84 today, representing a solid return of 62.38%. This translates to an annualized return (CAGR) of 12.35%.

4 Years 1 Month Investment Scenario (Apr 2022 - Jun 2026)

Initial Investment €1,000.00
Current Value €1,623.84
Annual Return (CAGR) 12.35%
Shares Owned 186.2

Investment Breakdown

Value Comparison

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 128.9%.

  • 52-Week High reached EUR9.10 on N/A.
  • 52-Week Low touched EUR3.46 on N/A.
  • Current Price trading at EUR8.72 as of June 4, 2026.

Over the past 5 years, investing EUR10,000.00 in Smaio S.A (alsma) would have grown to approximately EUR16,536.00 as of June 4, 2026, representing a total return of 65.4%.

This represents a compound annual growth rate (CAGR) of 10.6% over the 5-year period.

Smaio S.A (alsma) has delivered an annualized return of 5.2% over the past 10 years.

To illustrate: EUR10,000.00 invested in Smaio S.A would have grown to EUR16,536.00 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 3 years period, delivering a total return of 219.4%.

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

Positive Returns: 12 months (+128.9%), 3 years (+219.4%), 5 years (+65.4%), 10 years (+65.4%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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