Smith & Nephew plc (ETR:NPW1)
Germany · Delayed Price · Currency is EUR 13.85
-0.45 (-3.15%)
At close: Dec 12, 2025
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 13.87 | 13.88 | 13.85 | 13.85 | 13.85 | -3.15% | 101 |
| Dec 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.17% | - |
| Dec 9, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.17% | - |
| Dec 8, 2025 | 14.65 | 14.74 | 14.46 | 14.50 | 14.50 | 2.58% | 14 |
| Dec 4, 2025 | 14.20 | 14.20 | 14.13 | 14.13 | 14.13 | -0.04% | 25 |
| Dec 3, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.64% | - |
| Dec 2, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.92% | - |
| Dec 1, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -1.25% | - |
| Nov 28, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.00% | - |
| Nov 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.52% | - |
| Nov 26, 2025 | 14.38 | 14.43 | 14.38 | 14.43 | 14.43 | -0.07% | 300 |
| Nov 25, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.94% | - |
| Nov 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.21% | 358 |
| Nov 21, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 1.96% | - |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.36% | - |
| Nov 19, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Nov 18, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.78% | 333 |
| Nov 17, 2025 | 14.20 | 14.20 | 14.16 | 14.16 | 14.16 | 0.07% | 1,237 |
| Nov 14, 2025 | 14.12 | 14.15 | 14.12 | 14.15 | 14.15 | -1.43% | 800 |
| Nov 13, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.31% | - |
| Nov 12, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.87% | - |
| Nov 11, 2025 | 14.30 | 14.42 | 14.30 | 14.42 | 14.42 | -0.38% | 568 |
| Nov 10, 2025 | 14.43 | 14.49 | 14.43 | 14.47 | 14.47 | 0.59% | 1,535 |
| Nov 7, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -9.19% | - |
| Nov 5, 2025 | 15.94 | 15.94 | 15.84 | 15.84 | 15.84 | -1.61% | 2 |
| Nov 4, 2025 | 15.92 | 16.10 | 15.92 | 16.10 | 16.10 | 1.04% | 1,000 |
| Nov 3, 2025 | 16.10 | 16.10 | 15.94 | 15.94 | 15.94 | 2.31% | 500 |
| Oct 30, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.19% | - |
| Oct 29, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.08% | - |
| Oct 28, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.38% | - |
| Oct 27, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.09% | - |
| Oct 24, 2025 | 15.80 | 15.80 | 15.79 | 15.79 | 15.79 | -0.25% | 728 |
| Oct 23, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.65% | - |
| Oct 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.00% | - |
| Oct 21, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.06% | - |
| Oct 20, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.90% | - |
| Oct 17, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.06% | - |
| Oct 16, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.44% | - |
| Oct 15, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.19% | - |
| Oct 14, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.37% | - |
| Oct 13, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -2.24% | - |
| Oct 9, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.64% | - |
| Oct 8, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.75% | - |
| Oct 7, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.32% | - |
| Oct 6, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.42% | - |
| Oct 3, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.62% | - |
| Oct 2, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.29% | - |
| Oct 1, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.35 | 0.95% | - |
| Sep 30, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.20 | 0.95% | - |
| Sep 29, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.06 | - | - |