WH Smith PLC (FRA:21Q)
Germany · Delayed Price · Currency is EUR 6.35
-0.15 (-2.31%)
At close: Mar 27, 2026
FRA:21Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.95 | 6.35 | 5.95 | 6.35 | 6.35 | -2.31% | - |
| Mar 26, 2026 | 5.90 | 6.50 | 5.90 | 6.50 | 6.50 | 2.36% | - |
| Mar 25, 2026 | 5.80 | 6.40 | 5.80 | 6.35 | 6.35 | 2.42% | - |
| Mar 24, 2026 | 5.90 | 6.25 | 5.90 | 6.20 | 6.20 | -3.13% | - |
| Mar 23, 2026 | 5.45 | 6.40 | 5.45 | 6.40 | 6.40 | 5.79% | - |
| Mar 20, 2026 | 5.70 | 6.25 | 5.70 | 6.05 | 6.05 | -3.20% | - |
| Mar 19, 2026 | 5.85 | 6.25 | 5.85 | 6.25 | 6.25 | -0.79% | - |
| Mar 18, 2026 | 5.95 | 6.40 | 5.95 | 6.30 | 6.30 | -1.56% | - |
| Mar 17, 2026 | 5.90 | 6.40 | 5.90 | 6.40 | 6.40 | - | - |
| Mar 16, 2026 | 5.80 | 6.40 | 5.80 | 6.40 | 6.40 | 1.59% | - |
| Mar 13, 2026 | 5.95 | 6.30 | 5.95 | 6.30 | 6.30 | -2.33% | - |
| Mar 12, 2026 | 6.05 | 6.45 | 6.05 | 6.45 | 6.45 | -0.77% | - |
| Mar 11, 2026 | 5.95 | 6.50 | 5.95 | 6.50 | 6.50 | 0.78% | - |
| Mar 10, 2026 | 5.80 | 6.45 | 5.80 | 6.45 | 6.45 | 2.38% | - |
| Mar 9, 2026 | 6.10 | 6.70 | 6.10 | 6.30 | 6.30 | -4.55% | 331 |
| Mar 6, 2026 | 6.40 | 6.75 | 6.40 | 6.60 | 6.60 | -2.94% | - |
| Mar 5, 2026 | 6.35 | 6.80 | 6.35 | 6.80 | 6.80 | 0.74% | - |
| Mar 4, 2026 | 6.40 | 6.75 | 6.40 | 6.75 | 6.75 | -1.46% | - |
| Mar 3, 2026 | 6.70 | 6.90 | 6.70 | 6.85 | 6.85 | -4.86% | - |
| Mar 2, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | -4.00% | - |
| Feb 26, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | - |
| Feb 25, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | - |
| Feb 24, 2026 | 7.25 | 7.55 | 7.25 | 7.50 | 7.50 | - | - |
| Feb 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | - |
| Feb 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -6.49% | - |
| Feb 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Feb 12, 2026 | 6.25 | 7.90 | 6.25 | 7.75 | 7.75 | 1.97% | 2,157 |
| Feb 11, 2026 | 7.00 | 7.65 | 7.00 | 7.60 | 7.60 | -3.80% | - |
| Feb 10, 2026 | 6.10 | 8.00 | 6.10 | 7.90 | 7.90 | 3.27% | 1,000 |
| Feb 9, 2026 | 6.15 | 7.65 | 6.15 | 7.65 | 7.65 | - | - |
| Feb 6, 2026 | 6.20 | 7.65 | 6.20 | 7.65 | 7.65 | -0.65% | - |
| Feb 5, 2026 | 6.35 | 7.70 | 6.35 | 7.70 | 7.70 | -1.28% | - |
| Feb 4, 2026 | 6.25 | 7.80 | 6.25 | 7.80 | 7.80 | 2.63% | - |
| Feb 3, 2026 | 6.45 | 7.80 | 6.45 | 7.60 | 7.60 | -1.94% | - |
| Feb 2, 2026 | 6.25 | 7.75 | 6.25 | 7.75 | 7.75 | 1.31% | - |
| Jan 30, 2026 | 7.20 | 7.65 | 7.20 | 7.65 | 7.65 | -0.65% | - |
| Jan 29, 2026 | 6.45 | 7.70 | 6.45 | 7.70 | 7.70 | 0.65% | 4,161 |
| Jan 28, 2026 | 6.50 | 7.65 | 6.50 | 7.65 | 7.65 | - | - |
| Jan 27, 2026 | 6.55 | 7.65 | 6.55 | 7.65 | 7.65 | - | - |
| Jan 26, 2026 | 6.60 | 7.65 | 6.60 | 7.65 | 7.65 | - | - |
| Jan 23, 2026 | 6.70 | 7.65 | 6.70 | 7.65 | 7.65 | -1.29% | - |
| Jan 22, 2026 | 6.65 | 7.75 | 6.65 | 7.75 | 7.75 | 1.31% | 830 |
| Jan 21, 2026 | 6.70 | 7.65 | 6.70 | 7.65 | 7.58 | -1.29% | - |
| Jan 20, 2026 | 6.90 | 7.85 | 6.90 | 7.75 | 7.68 | - | - |
| Jan 19, 2026 | 6.20 | 8.00 | 6.20 | 7.75 | 7.68 | 8.39% | - |
| Jan 16, 2026 | 6.50 | 7.15 | 6.50 | 7.15 | 7.09 | 0.70% | - |
| Jan 15, 2026 | 6.35 | 7.20 | 6.35 | 7.10 | 7.04 | 2.16% | - |
| Jan 14, 2026 | 6.30 | 6.95 | 6.30 | 6.95 | 6.89 | - | - |
| Jan 13, 2026 | 6.45 | 7.05 | 6.45 | 6.95 | 6.89 | -2.11% | - |