WH Smith PLC (FRA:21Q)
Germany · Delayed Price · Currency is EUR 3.780
0.00 (0.00%)
Last updated: Oct 20, 2026, 8:55 AM CEST
FRA:21Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -19.92% | - |
| Oct 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.96% | - |
| Oct 16, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | 0.89% | - |
| Oct 15, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | - |
| Oct 14, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 0.92% | - |
| Oct 13, 2026 | 4.16 | 4.36 | 4.16 | 4.36 | 4.36 | 1.40% | - |
| Oct 12, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | 2.38% | - |
| Oct 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 41.89% | - |
| Oct 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Oct 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -15.70% | - |
| Oct 6, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Oct 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Oct 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.89% | - |
| Oct 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -19.28% | - |
| Sep 30, 2026 | 3.52 | 4.72 | 3.52 | 4.46 | 4.46 | 28.90% | 112 |
| Sep 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -19.91% | - |
| Sep 28, 2026 | 3.40 | 4.32 | 3.40 | 4.32 | 4.32 | 28.57% | 225 |
| Sep 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -19.62% | - |
| Sep 24, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -1.42% | - |
| Sep 23, 2026 | 4.16 | 4.36 | 4.16 | 4.24 | 4.24 | -3.20% | - |
| Sep 22, 2026 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 3.30% | - |
| Sep 21, 2026 | 4.20 | 4.24 | 4.16 | 4.24 | 4.24 | -0.93% | - |
| Sep 18, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | 1.42% | - |
| Sep 17, 2026 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 2.43% | - |
| Sep 16, 2026 | 4.28 | 4.28 | 4.08 | 4.12 | 4.12 | -2.83% | - |
| Sep 15, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 0.47% | - |
| Sep 14, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Sep 11, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | -2.27% | - |
| Sep 10, 2026 | 4.24 | 4.40 | 4.22 | 4.40 | 4.40 | 2.33% | 364 |
| Sep 9, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Sep 8, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | - |
| Sep 7, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Sep 4, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Sep 3, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -3.08% | - |
| Sep 2, 2026 | 4.54 | 4.58 | 4.54 | 4.54 | 4.54 | -2.58% | - |
| Sep 1, 2026 | 4.70 | 4.72 | 4.66 | 4.66 | 4.66 | -6.43% | - |
| Aug 31, 2026 | 1.97 | 4.98 | 1.97 | 4.98 | 4.98 | 128.44% | 508 |
| Aug 28, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Aug 27, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Aug 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.55% | - |
| Aug 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 15.70% | - |
| Aug 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -64.32% | - |
| Aug 18, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Aug 17, 2026 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Aug 14, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Aug 13, 2026 | 4.16 | 5.00 | 4.16 | 5.00 | 5.00 | -3.85% | - |
| Aug 12, 2026 | 3.94 | 5.20 | 3.94 | 5.20 | 5.20 | 29.35% | 792 |
| Aug 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 10.44% | - |
| Aug 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| Aug 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -34.07% | - |