Smith & Nephew plc (ETR:NPW1)
Germany · Delayed Price · Currency is EUR 14.32
+0.06 (0.42%)
At close: Jan 27, 2026
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 14.20 | 14.32 | 14.20 | 14.32 | 14.32 | 0.42% | 4 |
| Jan 26, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.78% | - |
| Jan 23, 2026 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | -0.42% | 20 |
| Jan 22, 2026 | 14.17 | 14.21 | 14.17 | 14.21 | 14.21 | 1.46% | 176 |
| Jan 21, 2026 | 14.06 | 14.13 | 14.00 | 14.00 | 14.00 | 1.30% | 850 |
| Jan 20, 2026 | 13.90 | 13.90 | 13.80 | 13.82 | 13.82 | -0.86% | 696 |
| Jan 19, 2026 | 13.99 | 14.06 | 13.94 | 13.94 | 13.94 | -2.35% | 3,200 |
| Jan 16, 2026 | 14.31 | 14.31 | 14.28 | 14.28 | 14.28 | 0.04% | 550 |
| Jan 15, 2026 | 14.20 | 14.27 | 14.20 | 14.27 | 14.27 | 1.78% | 196 |
| Jan 14, 2026 | 13.66 | 14.02 | 13.66 | 14.02 | 14.02 | 0.72% | 2,160 |
| Jan 13, 2026 | 14.31 | 14.31 | 13.86 | 13.92 | 13.92 | -3.97% | 570 |
| Jan 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.17% | - |
| Jan 9, 2026 | 14.69 | 14.69 | 14.52 | 14.52 | 14.52 | -0.82% | 137 |
| Jan 8, 2026 | 14.43 | 14.64 | 14.43 | 14.64 | 14.64 | 0.79% | 690 |
| Jan 7, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 2.40% | - |
| Jan 5, 2026 | 14.02 | 14.19 | 14.02 | 14.19 | 14.19 | 1.39% | 2,124 |
| Jan 2, 2026 | 14.07 | 14.07 | 13.93 | 13.99 | 13.99 | -1.03% | 855 |
| Dec 30, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.32% | - |
| Dec 29, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.75% | - |
| Dec 23, 2025 | 14.12 | 14.13 | 13.99 | 13.99 | 13.99 | -0.75% | 7,381 |
| Dec 22, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.18% | - |
| Dec 19, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.11% | - |
| Dec 18, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.75% | - |
| Dec 17, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.23% | - |
| Dec 16, 2025 | 13.68 | 13.80 | 13.68 | 13.78 | 13.78 | - | 211 |
| Dec 15, 2025 | 13.90 | 13.94 | 13.78 | 13.78 | 13.78 | -0.54% | 115 |
| 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% | - |