Smith & Nephew plc (ETR:NPW1)
Germany · Delayed Price · Currency is EUR 12.60
-0.10 (-0.79%)
Last updated: Jun 3, 2026, 8:05 AM CET
ETR:NPW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jun 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | 20 |
| May 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| May 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | 120 |
| May 27, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 530 |
| May 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| May 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| May 21, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| May 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| May 18, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 1.56% | 1,068 |
| May 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| May 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| May 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| May 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| May 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 1,300 |
| May 8, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.93% | - |
| May 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| May 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | 995 |
| Apr 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.65% | 19 |
| Apr 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Apr 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -5.48% | 21 |
| Apr 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | 433 |
| Apr 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | 34 |
| Apr 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Apr 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 14, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 1.39% | 10 |
| Apr 13, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | - | 418 |
| Apr 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Apr 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Apr 7, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Apr 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.62% | - |
| Apr 1, 2026 | 13.85 | 13.88 | 13.82 | 13.82 | 13.82 | 1.25% | 55 |
| Mar 31, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.66% | - |
| Mar 30, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.40% | - |
| Mar 27, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.40% | - |
| Mar 26, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.49% | - |
| Mar 25, 2026 | 14.03 | 14.03 | 14.02 | 14.02 | 13.81 | 0.50% | 107 |
| Mar 24, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.74 | 1.16% | 32 |
| Mar 23, 2026 | 13.70 | 13.98 | 13.70 | 13.79 | 13.58 | -0.65% | 4,784 |
| Mar 20, 2026 | 13.92 | 13.92 | 13.88 | 13.88 | 13.67 | -4.21% | 716 |
| Mar 18, 2026 | 14.62 | 14.62 | 14.49 | 14.49 | 14.27 | -0.31% | 1,700 |
| Mar 17, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.31 | 0.76% | - |
| Mar 16, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.21 | -0.35% | - |
| Mar 13, 2026 | 14.44 | 14.47 | 14.44 | 14.47 | 14.25 | 0.28% | 171 |
| Mar 12, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.22 | -0.17% | - |
| Mar 11, 2026 | 14.26 | 14.46 | 14.26 | 14.46 | 14.24 | 0.87% | 70 |
| Mar 10, 2026 | 14.57 | 14.57 | 14.33 | 14.33 | 14.12 | -9.42% | 1,574 |
| Mar 4, 2026 | 15.89 | 15.90 | 15.82 | 15.82 | 15.58 | 0.86% | 1,118 |
| Mar 3, 2026 | 15.49 | 15.70 | 15.49 | 15.69 | 15.45 | 3.98% | 2,000 |
| Mar 2, 2026 | 15.41 | 15.41 | 15.04 | 15.09 | 14.86 | -3.76% | 2,510 |