WH Smith PLC (FRA:21Q)
Germany · Delayed Price · Currency is EUR 4.420
-0.180 (-3.91%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:21Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.08 | 4.56 | 4.08 | 4.42 | - | -3.91% | - |
| Jun 25, 2026 | 4.00 | 4.60 | 4.00 | 4.60 | 4.60 | 2.68% | - |
| Jun 24, 2026 | 3.86 | 4.48 | 3.86 | 4.48 | 4.48 | 3.70% | - |
| Jun 23, 2026 | 3.96 | 4.36 | 3.96 | 4.32 | 4.32 | -2.70% | - |
| Jun 22, 2026 | 4.62 | 4.62 | 4.44 | 4.44 | 4.44 | -4.72% | 500 |
| Jun 19, 2026 | 4.62 | 4.70 | 4.62 | 4.66 | 4.66 | -0.85% | - |
| Jun 18, 2026 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Jun 17, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Jun 16, 2026 | 4.86 | 5.05 | 4.76 | 4.76 | 4.76 | -4.42% | 13 |
| Jun 15, 2026 | 4.98 | 5.25 | 4.84 | 4.98 | 4.98 | 1.22% | 82 |
| Jun 12, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 4.24% | - |
| Jun 11, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 1.72% | - |
| Jun 10, 2026 | 4.70 | 4.70 | 4.60 | 4.64 | 4.64 | -18.60% | - |
| Jun 9, 2026 | 4.72 | 5.70 | 4.72 | 5.70 | 5.70 | 1.79% | - |
| Jun 8, 2026 | 4.94 | 6.05 | 4.94 | 5.60 | 5.60 | 16.18% | 5 |
| Jun 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.69% | - |
| Jun 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -16.84% | - |
| Jun 3, 2026 | 4.82 | 5.70 | 4.82 | 5.70 | 5.70 | 20.76% | - |
| Jun 2, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -17.19% | - |
| Jun 1, 2026 | 4.72 | 5.70 | 4.72 | 5.70 | 5.70 | 2.70% | - |
| May 29, 2026 | 4.74 | 5.65 | 4.74 | 5.55 | 5.55 | - | 574 |
| May 28, 2026 | 4.86 | 5.65 | 4.86 | 5.55 | 5.55 | 15.15% | - |
| May 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.99% | - |
| May 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | - |
| May 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -18.94% | - |
| May 22, 2026 | 4.84 | 5.75 | 4.84 | 5.65 | 5.65 | - | - |
| May 21, 2026 | 4.78 | 5.65 | 4.78 | 5.65 | 5.65 | 5.61% | - |
| May 20, 2026 | 4.60 | 5.35 | 4.60 | 5.35 | 5.35 | 0.94% | - |
| May 19, 2026 | 4.54 | 5.40 | 4.54 | 5.30 | 5.30 | - | - |
| May 18, 2026 | 4.36 | 5.30 | 4.36 | 5.30 | 5.30 | 3.92% | - |
| May 15, 2026 | 4.36 | 5.10 | 4.36 | 5.10 | 5.10 | 0.99% | - |
| May 14, 2026 | 4.38 | 5.05 | 4.38 | 5.05 | 5.05 | -0.98% | - |
| May 13, 2026 | 4.54 | 5.25 | 4.54 | 5.10 | 5.10 | -2.86% | - |
| May 12, 2026 | 4.80 | 5.60 | 4.80 | 5.25 | 5.25 | -5.41% | 412 |
| May 11, 2026 | 4.98 | 5.60 | 4.98 | 5.55 | 5.55 | -4.31% | - |
| May 8, 2026 | 5.05 | 5.85 | 5.05 | 5.80 | 5.80 | -1.69% | - |
| May 7, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | -1.67% | - |
| May 6, 2026 | 4.74 | 6.00 | 4.74 | 6.00 | 6.00 | 8.11% | - |
| May 5, 2026 | 5.50 | 5.85 | 5.50 | 5.55 | 5.55 | -7.50% | - |
| May 4, 2026 | 5.90 | 6.20 | 5.90 | 6.00 | 6.00 | 4.35% | 2,073 |
| Apr 30, 2026 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | -1.71% | - |
| Apr 29, 2026 | 5.40 | 6.10 | 5.40 | 5.85 | 5.85 | -7.14% | - |
| Apr 28, 2026 | 5.55 | 6.30 | 5.55 | 6.30 | 6.30 | -5.97% | - |
| Apr 27, 2026 | 5.55 | 6.70 | 5.55 | 6.70 | 6.70 | 4.69% | 2,542 |
| Apr 24, 2026 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | -2.29% | - |
| Apr 23, 2026 | 6.10 | 6.55 | 6.10 | 6.55 | 6.55 | -7.09% | - |
| Apr 22, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Apr 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 20, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 2.86% | - |
| Apr 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |