Smaio S.A. | Small-cap | Healthcare
Smaio S.A. | Small-cap | Healthcare
Graphique
Tableau
Comparaison
Rendements
Calculatrice
FAQ

Graphique des prix historiques de Smaio S.A

Données historiques des prix de Smaio S.A

DateClôtureVariation %OuvertureHautBasVolume
Jul 18, 20256,55 €-1,50%6,80 €6,80 €6,35 €1.9K
Jul 17, 20256,65 €+13,68%6,15 €6,70 €6,15 €7.9K
Jul 16, 20255,85 €-2,50%5,80 €6,00 €5,80 €313
Jul 15, 20256,00 €-0,83%6,10 €6,10 €5,65 €1.9K
Jul 14, 20256,05 €+4,31%5,85 €6,05 €5,85 €620
Jul 11, 20255,80 €+1,75%5,70 €6,05 €5,70 €3.5K
Jul 10, 20255,70 €+2,70%5,50 €5,70 €5,50 €873
Jul 9, 20255,55 €-2,63%5,50 €5,80 €5,20 €3.7K
Jul 8, 20255,70 €-0,87%5,80 €5,80 €5,70 €443
Jul 7, 20255,75 €+0,00%5,75 €6,00 €5,75 €962
Jul 4, 20255,75 €-1,71%5,85 €6,00 €5,75 €1.2K
Jul 3, 20255,85 €+1,74%5,85 €5,90 €5,80 €752
Jul 2, 20255,75 €+0,00%5,75 €5,95 €5,70 €2.1K
Jul 1, 20255,75 €-4,96%5,80 €6,00 €5,75 €861
Jun 30, 20256,05 €+5,22%5,80 €6,05 €5,80 €1.2K
Jun 27, 20255,75 €-4,17%5,80 €6,00 €5,75 €1.2K
Jun 26, 20256,00 €+5,26%5,85 €6,00 €5,70 €1.3K
Jun 25, 20255,70 €-5,00%5,80 €6,05 €5,70 €3.7K
Jun 24, 20256,00 €+14,29%5,30 €6,00 €5,30 €6.8K
Jun 23, 20255,25 €-3,67%5,60 €5,60 €5,25 €2.2K
Jun 20, 20255,45 €+9,88%4,98 €5,45 €4,96 €9.1K
Jun 19, 20254,96 €+14,81%4,52 €4,96 €4,40 €11.7K
Jun 18, 20254,32 €+6,93%4,10 €4,50 €4,10 €3.7K
Jun 17, 20254,04 €+6,32%3,80 €4,12 €3,80 €5.7K
Jun 16, 20253,80 €+0,53%3,78 €3,80 €3,72 €411
Jun 13, 20253,78 €+0,53%3,76 €3,78 €3,76 €401
Jun 12, 20253,76 €+0,00%3,76 €3,76 €3,76 €1
Jun 11, 20253,76 €+0,00%3,76 €3,76 €3,76 €40
Jun 10, 20253,76 €+1,62%3,72 €3,76 €3,72 €288
Jun 9, 20253,70 €-0,54%3,70 €3,70 €3,70 €132
Jun 6, 20253,72 €+0,54%3,60 €3,72 €3,46 €2.1K
Jun 5, 20253,70 €-0,54%3,70 €3,70 €3,70 €36
Jun 4, 20253,72 €-3,12%3,80 €3,80 €3,72 €247
Jun 3, 20253,84 €-3,03%3,94 €3,94 €3,84 €1.2K
Jun 2, 20253,96 €+2,06%3,96 €3,96 €3,96 €102
May 30, 20253,88 €-1,02%3,92 €3,92 €3,88 €569
May 29, 20253,92 €+0,51%3,92 €3,92 €3,92 €1
May 28, 20253,90 €-1,52%3,88 €3,96 €3,88 €326
May 27, 20253,96 €+0,00%3,94 €3,96 €3,94 €27
May 26, 20253,96 €+2,06%3,96 €3,96 €3,94 €680
May 23, 20253,88 €-1,02%3,92 €3,92 €3,88 €801
May 22, 20253,92 €+0,51%3,92 €3,92 €3,92 €1
May 21, 20253,90 €+0,52%3,90 €3,90 €3,90 €21
May 20, 20253,88 €-2,02%3,94 €3,94 €3,88 €401
May 19, 20253,96 €+1,02%3,96 €3,96 €3,96 €6
May 16, 20253,92 €-1,01%3,94 €3,96 €3,92 €57
May 15, 20253,96 €+0,00%3,98 €3,98 €3,96 €91
May 14, 20253,96 €+0,00%4,08 €4,08 €3,96 €535
May 13, 20253,96 €-1,49%3,96 €3,96 €3,96 €761
May 12, 20254,02 €-0,50%4,02 €4,02 €4,02 €1
May 9, 20254,04 €+0,00%4,04 €4,04 €4,04 €1
May 8, 20254,04 €+0,00%4,02 €4,04 €4,02 €43
May 7, 20254,04 €-1,46%3,96 €4,04 €3,96 €61
May 6, 20254,10 €+5,13%3,88 €4,10 €3,88 €1.6K
May 5, 20253,90 €+0,52%3,92 €3,92 €3,90 €92
May 2, 20253,88 €-1,02%3,94 €3,94 €3,88 €382
Apr 30, 20253,92 €+0,51%3,94 €3,94 €3,92 €88
Apr 29, 20253,90 €-0,51%3,92 €3,92 €3,90 €101
Apr 28, 20253,92 €-0,51%3,94 €3,94 €3,92 €182
Apr 25, 20253,94 €+2,07%3,94 €3,94 €3,94 €1
DateClôtureVariation %OuvertureHautBasVolume
Jul 14, 20256,55 €+12,93%5,85 €6,80 €5,65 €12.6K
Jul 7, 20255,80 €+0,87%5,75 €6,05 €5,20 €9.4K
Jun 30, 20255,75 €+0,00%5,80 €6,05 €5,70 €6.1K
Jun 23, 20255,75 €+5,50%5,60 €6,05 €5,25 €15.3K
Jun 16, 20255,45 €+44,18%3,78 €5,45 €3,72 €30.7K
Jun 9, 20253,78 €+1,61%3,70 €3,78 €3,70 €862
Jun 2, 20253,72 €-4,12%3,96 €3,96 €3,46 €3.7K
May 26, 20253,88 €+0,00%3,96 €3,96 €3,88 €1.6K
May 19, 20253,88 €-1,02%3,96 €3,96 €3,88 €1.2K
May 12, 20253,92 €-2,97%4,02 €4,08 €3,92 €1.4K
May 5, 20254,04 €+4,12%3,92 €4,10 €3,88 €1.7K
Apr 28, 20253,88 €-1,52%3,94 €3,94 €3,88 €753
Apr 21, 20253,94 €+3,68%3,94 €4,18 €3,82 €6.4K
Apr 14, 20253,80 €+7,34%3,58 €3,80 €3,54 €5.5K
Apr 7, 20253,54 €+5,36%3,48 €3,60 €3,38 €9.4K
Mar 31, 20253,36 €-0,88%3,39 €3,50 €3,36 €2.2K
Mar 24, 20253,39 €-1,74%3,45 €3,45 €3,38 €521
Mar 17, 20253,45 €+0,88%3,43 €3,50 €3,30 €2.8K
Mar 10, 20253,42 €-2,29%3,49 €3,50 €3,40 €982
Mar 3, 20253,50 €+9,38%3,35 €3,52 €3,35 €5.0K
Feb 24, 20253,20 €+1,27%3,15 €3,27 €3,15 €644
Feb 17, 20253,16 €-1,25%3,20 €3,20 €3,15 €15
Feb 10, 20253,20 €+1,59%3,14 €3,22 €3,14 €877
Feb 3, 20253,15 €+2,27%3,08 €3,20 €3,06 €1.5K
Jan 27, 20253,08 €+0,65%3,00 €3,08 €2,72 €10.7K
Jan 20, 20253,06 €+11,27%2,69 €3,42 €2,66 €13.0K
Jan 13, 20252,75 €+10,89%2,48 €2,75 €2,48 €6.6K
Jan 6, 20252,48 €+0,81%2,47 €2,48 €2,45 €1.0K
Dec 30, 20242,46 €-0,81%2,50 €2,58 €2,46 €1.6K
Dec 23, 20242,48 €-1,59%2,56 €2,56 €2,48 €274
Dec 16, 20242,52 €+1,61%2,42 €2,52 €2,40 €1.1K
Dec 9, 20242,48 €+5,08%2,36 €2,48 €2,36 €502
Dec 2, 20242,36 €+1,72%2,32 €2,38 €2,31 €2.1K
Nov 25, 20242,32 €-9,02%2,55 €2,55 €2,25 €6.8K
Nov 18, 20242,55 €+2,00%2,56 €2,63 €2,42 €1.6K
Nov 11, 20242,50 €-11,35%2,82 €2,88 €2,50 €3.2K
Nov 4, 20242,82 €-11,32%3,18 €3,22 €2,76 €6.9K
Oct 28, 20243,18 €-5,64%3,36 €3,36 €3,14 €1.5K
Oct 21, 20243,37 €-0,30%3,38 €3,38 €3,30 €445
Oct 14, 20243,38 €+1,20%3,35 €3,38 €3,19 €4.0K
Oct 7, 20243,34 €-5,65%3,54 €3,57 €3,34 €4.1K
Sep 30, 20243,54 €-2,75%3,60 €3,64 €3,54 €1.8K
Sep 23, 20243,64 €-7,61%3,95 €3,95 €3,52 €8.0K
Sep 16, 20243,94 €-3,19%4,07 €4,07 €3,92 €721
Sep 9, 20244,07 €+0,74%4,03 €4,08 €4,03 €305
Sep 2, 20244,04 €-0,74%4,07 €4,18 €3,98 €2.1K
Aug 26, 20244,07 €+0,00%4,07 €4,07 €4,06 €294
Aug 19, 20244,07 €+2,26%3,96 €4,25 €3,91 €4.4K
Aug 12, 20243,98 €-4,33%4,08 €4,17 €3,98 €3.7K
Aug 5, 20244,16 €-3,70%3,90 €4,30 €3,86 €2.8K
Jul 29, 20244,32 €+0,00%4,32 €4,32 €4,17 €5.1K
Jul 22, 20244,32 €+1,17%4,27 €4,34 €3,93 €2.9K
Jul 15, 20244,27 €+10,34%3,86 €4,30 €3,81 €6.8K
Jul 8, 20243,87 €+5,16%3,69 €4,00 €3,67 €7.3K
Jul 1, 20243,68 €-0,81%3,78 €3,78 €3,68 €167
Jun 24, 20243,71 €-1,85%3,68 €3,77 €3,68 €3.7K
Jun 17, 20243,78 €-1,82%3,86 €3,86 €3,70 €2.7K
Jun 10, 20243,85 €+0,00%3,78 €3,95 €3,70 €8.2K
Jun 3, 20243,85 €+0,79%3,74 €3,85 €3,74 €1.2K
May 27, 20243,82 €+2,14%3,60 €3,82 €3,60 €5.4K
DateClôtureVariation %OuvertureHautBasVolume
Jul 1, 20256,55 €+8,26%5,80 €6,80 €5,20 €26.9K
Jun 1, 20256,05 €+55,93%3,96 €6,05 €3,46 €51.7K
May 1, 20253,88 €-1,02%3,94 €4,10 €3,88 €6.4K
Apr 1, 20253,92 €+15,98%3,39 €4,18 €3,36 €23.8K
Mar 1, 20253,38 €+5,62%3,35 €3,52 €3,30 €9.4K
Feb 1, 20253,20 €+3,90%3,08 €3,27 €3,06 €3.0K
Jan 1, 20253,08 €+19,38%2,57 €3,42 €2,45 €32.7K
Dec 1, 20242,58 €+11,21%2,32 €2,58 €2,31 €4.2K
Nov 1, 20242,32 €-26,58%3,16 €3,22 €2,25 €18.6K
Oct 1, 20243,16 €-11,24%3,57 €3,64 €3,14 €11.1K
Sep 1, 20243,56 €-12,53%4,07 €4,18 €3,52 €11.8K
Aug 1, 20244,07 €-5,13%4,31 €4,32 €3,86 €13.3K
Jul 1, 20244,29 €+15,63%3,78 €4,34 €3,67 €20.1K
Jun 1, 20243,71 €-2,88%3,74 €3,95 €3,68 €15.7K
May 1, 20243,82 €+19,00%3,26 €4,14 €3,19 €42.7K
Apr 1, 20243,21 €+3,55%3,11 €3,21 €3,06 €4.2K
Mar 1, 20243,10 €-4,32%3,16 €3,60 €3,10 €18.8K
Feb 1, 20243,24 €+11,72%2,90 €3,44 €2,58 €51.7K
Jan 1, 20242,90 €-5,84%3,12 €3,20 €2,86 €24.5K
Dec 1, 20233,08 €+18,46%2,54 €3,26 €2,42 €36.4K
Nov 1, 20232,60 €+10,17%2,34 €2,60 €2,28 €19.1K
Oct 1, 20232,36 €-6,35%2,58 €2,72 €2,26 €22.4K
Sep 1, 20232,52 €+0,00%2,58 €2,62 €2,44 €16.6K
Aug 1, 20232,52 €+3,28%2,44 €2,56 €2,14 €17.5K
Jul 1, 20232,44 €-10,29%2,70 €3,12 €2,36 €87.7K
Jun 1, 20232,72 €-2,86%2,82 €3,98 €1,90 €287.4K
May 1, 20232,80 €-9,09%3,04 €3,06 €2,78 €4.8K
Apr 1, 20233,08 €-10,98%3,46 €3,58 €2,64 €9.4K
Mar 1, 20233,46 €+2,06%3,47 €3,60 €3,42 €24.4K
Feb 1, 20233,39 €-5,83%3,60 €3,60 €3,39 €7.7K
Jan 1, 20233,60 €+10,77%3,19 €3,74 €3,19 €17.0K
Dec 1, 20223,25 €-6,07%3,47 €3,49 €3,19 €6.8K
Nov 1, 20223,46 €-1,14%3,50 €3,59 €3,38 €5.0K
Oct 1, 20223,50 €-3,05%3,55 €3,62 €3,38 €5.6K
Sep 1, 20223,61 €-7,44%3,97 €3,97 €3,55 €6.0K
Aug 1, 20223,90 €+4,56%3,72 €4,00 €3,65 €5.8K
Jul 1, 20223,73 €-15,23%4,38 €4,38 €3,62 €8.6K
Jun 1, 20224,40 €-7,56%4,76 €4,80 €4,05 €8.3K
May 1, 20224,76 €+5,78%4,60 €4,94 €4,51 €9.8K
Apr 1, 20224,50 €+0,00%5,75 €5,75 €4,28 €57.1K
DateClôtureVariation %OuvertureHautBasVolume
20256,55 €+153,88%2,57 €6,80 €2,45 €154.0K
20242,58 €-16,23%3,12 €4,34 €2,25 €236.7K
20233,08 €-5,23%3,19 €3,98 €1,90 €550.4K
20223,25 €+0,00%5,75 €5,75 €3,19 €113.1K

Comment Smaio S.A a performé Against the Market

Stock (...): Chargement...
Market (...): Chargement...

Rendements des prix de l'action Smaio S.A vs pairs par période

Rendements comparatifs (%)

Tableau de comparaison des rendements des pairs
Indicateur de couleurAction1A3A5A10A15A20A
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 %

Calculez vos rendements d'investissement Smaio S.A

Personnalisez votre scénario d'investissement

Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et calendriers auraient performé.

Laisser vide pour calculer les rendements jusqu'au jour de trading le plus récent
Suppose que les dividendes sont utilisés pour acheter des actions supplémentaires

Avertissement : Cette calculatrice est à des fins d'information seulement et ne considère pas les taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.

Questions fréquemment posées

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.
  • Prix actuel 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.

Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.

Les données sont fournies à des fins d'information seulement. Devyara ne garantit pas l'exactitude des données affichées.