WH Smith PLC (FRA:21Q)
Germany · Delayed Price · Currency is EUR 5.70
+0.98 (20.76%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:21Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 1.44% | - |
| Apr 15, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Apr 14, 2026 | 5.70 | 6.85 | 5.70 | 6.85 | 6.85 | 4.58% | - |
| Apr 13, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -5.76% | - |
| Apr 10, 2026 | 5.90 | 6.95 | 5.90 | 6.95 | 6.95 | 3.73% | - |
| Apr 9, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| Apr 8, 2026 | 5.70 | 7.00 | 5.70 | 7.00 | 7.00 | 6.06% | - |
| Apr 7, 2026 | 5.85 | 6.60 | 5.85 | 6.60 | 6.60 | 1.54% | - |
| Apr 2, 2026 | 5.85 | 6.50 | 5.85 | 6.50 | 6.50 | - | - |
| Apr 1, 2026 | 5.80 | 6.50 | 5.80 | 6.50 | 6.50 | 0.78% | - |
| Mar 31, 2026 | 5.85 | 6.50 | 5.85 | 6.45 | 6.45 | 2.38% | - |
| Mar 30, 2026 | 5.90 | 6.30 | 5.90 | 6.30 | 6.30 | -0.79% | - |
| 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% | - |