Smiths Group plc (BST:QS2A)
Germany · Delayed Price · Currency is EUR 29.00
+0.20 (0.69%)
At close: Jun 8, 2026
BST:QS2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 29.20 | 29.20 | 28.60 | 28.80 | 28.80 | -0.69% | - |
| Jun 8, 2026 | 28.80 | 29.20 | 28.60 | 29.00 | 29.00 | 0.69% | - |
| Jun 5, 2026 | 29.00 | 29.40 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jun 4, 2026 | 28.60 | 29.20 | 28.60 | 29.00 | 29.00 | 1.40% | - |
| Jun 3, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | - |
| Jun 2, 2026 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | - |
| Jun 1, 2026 | 28.60 | 28.60 | 28.00 | 28.20 | 28.20 | -0.70% | - |
| May 29, 2026 | 28.40 | 28.60 | 28.40 | 28.40 | 28.40 | - | - |
| May 28, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| May 27, 2026 | 29.00 | 29.20 | 28.80 | 29.00 | 29.00 | - | - |
| May 26, 2026 | 29.40 | 29.60 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| May 25, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 2.78% | - |
| May 22, 2026 | 29.20 | 29.40 | 28.40 | 28.80 | 28.80 | -1.37% | - |
| May 21, 2026 | 28.80 | 29.40 | 27.20 | 29.20 | 29.20 | 1.39% | 300 |
| May 20, 2026 | 28.60 | 29.00 | 28.40 | 28.80 | 28.80 | 0.70% | - |
| May 19, 2026 | 28.80 | 29.20 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| May 18, 2026 | 28.40 | 29.00 | 28.20 | 29.00 | 29.00 | 2.11% | 43 |
| May 15, 2026 | 28.80 | 29.20 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| May 14, 2026 | 28.80 | 29.20 | 28.80 | 29.00 | 29.00 | 0.69% | - |
| May 13, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 1.41% | - |
| May 12, 2026 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | -0.70% | - |
| May 11, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| May 8, 2026 | 29.40 | 29.40 | 28.80 | 29.00 | 29.00 | -0.68% | - |
| May 7, 2026 | 30.40 | 30.40 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| May 6, 2026 | 29.80 | 30.40 | 29.80 | 30.20 | 30.20 | 3.42% | - |
| May 5, 2026 | 28.80 | 29.60 | 28.80 | 29.20 | 29.20 | 0.69% | - |
| May 4, 2026 | 29.20 | 29.40 | 28.60 | 29.00 | 29.00 | -2.03% | - |
| Apr 30, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.07% | - |
| Apr 29, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Apr 28, 2026 | 29.40 | 29.60 | 29.00 | 29.20 | 29.20 | -0.68% | - |
| Apr 27, 2026 | 29.20 | 29.80 | 29.20 | 29.40 | 29.40 | - | - |
| Apr 24, 2026 | 29.00 | 29.40 | 28.80 | 29.40 | 29.40 | 2.08% | - |
| Apr 23, 2026 | 29.00 | 29.20 | 28.60 | 28.80 | 28.80 | -1.37% | - |
| Apr 22, 2026 | 29.60 | 29.80 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 21, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Apr 20, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Apr 17, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 2.70% | - |
| Apr 16, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 1.37% | - |
| Apr 15, 2026 | 29.20 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 14, 2026 | 29.20 | 29.40 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 13, 2026 | 28.40 | 29.20 | 28.40 | 29.20 | 29.20 | 1.39% | 400 |
| Apr 10, 2026 | 28.80 | 29.00 | 28.60 | 28.80 | 28.80 | 0.70% | - |
| Apr 9, 2026 | 28.20 | 28.80 | 28.20 | 28.60 | 28.60 | 0.70% | - |
| Apr 8, 2026 | 27.60 | 28.80 | 27.60 | 28.40 | 28.40 | 2.90% | - |
| Apr 7, 2026 | 27.20 | 27.80 | 27.00 | 27.60 | 27.60 | 1.40% | - |
| Apr 2, 2026 | 26.46 | 27.26 | 26.40 | 27.22 | 27.22 | 0.64% | - |
| Apr 1, 2026 | 26.66 | 27.30 | 26.64 | 27.22 | 27.05 | 2.33% | - |
| Mar 31, 2026 | 25.98 | 26.60 | 25.96 | 26.60 | 26.43 | 3.18% | - |
| Mar 30, 2026 | 26.32 | 26.44 | 25.68 | 25.78 | 25.62 | -4.02% | - |
| Mar 27, 2026 | 26.92 | 26.92 | 26.86 | 26.86 | 26.69 | 0.15% | - |