WH Smith PLC (FRA:21Q)
Germany · Delayed Price · Currency is EUR 4.220
+0.100 (2.43%)
Last updated: Sep 17, 2026, 3:25 PM CET
FRA:21Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 6, 2026 | 3.54 | 5.40 | 3.54 | 5.40 | 5.40 | 50.84% | 765 |
| Aug 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -29.11% | - |
| Aug 4, 2026 | 3.58 | 5.05 | 3.58 | 5.05 | 5.05 | -0.98% | 1,718 |
| Aug 3, 2026 | 4.40 | 5.10 | 4.40 | 5.10 | 5.10 | 2.82% | - |
| Jul 31, 2026 | 4.50 | 5.05 | 4.50 | 4.96 | 4.96 | -2.75% | - |
| Jul 30, 2026 | 4.48 | 5.10 | 4.48 | 5.10 | 5.10 | 0.99% | - |
| Jul 29, 2026 | 4.48 | 5.15 | 4.48 | 5.05 | 5.05 | - | - |
| Jul 28, 2026 | 4.36 | 5.05 | 4.36 | 5.05 | 5.05 | 2.23% | - |
| Jul 27, 2026 | 4.30 | 4.94 | 4.30 | 4.94 | 4.94 | 3.35% | - |
| Jul 24, 2026 | 4.12 | 4.78 | 4.12 | 4.78 | 4.78 | 1.27% | - |
| Jul 23, 2026 | 4.28 | 4.72 | 4.28 | 4.72 | 4.72 | -1.67% | - |
| Jul 22, 2026 | 4.22 | 4.80 | 4.22 | 4.80 | 4.80 | 2.13% | - |
| Jul 21, 2026 | 4.16 | 4.70 | 4.16 | 4.70 | 4.70 | - | - |
| Jul 20, 2026 | 4.16 | 4.70 | 4.16 | 4.70 | 4.70 | - | - |
| Jul 17, 2026 | 4.18 | 4.74 | 4.18 | 4.70 | 4.70 | 1.29% | - |
| Jul 16, 2026 | 4.12 | 4.64 | 4.12 | 4.64 | 4.64 | 1.75% | - |
| Jul 15, 2026 | 4.08 | 4.56 | 4.08 | 4.56 | 4.56 | - | - |
| Jul 14, 2026 | 4.16 | 4.60 | 4.16 | 4.56 | 4.56 | -2.56% | - |
| Jul 13, 2026 | 4.20 | 4.76 | 4.20 | 4.68 | 4.68 | - | - |
| Jul 10, 2026 | 4.08 | 4.68 | 4.08 | 4.68 | 4.68 | 4.00% | - |
| Jul 9, 2026 | 4.04 | 4.52 | 4.04 | 4.50 | 4.50 | -2.60% | - |
| Jul 8, 2026 | 4.22 | 4.62 | 4.22 | 4.62 | 4.62 | -3.35% | - |