Smith & Nephew plc (FRA:NPW1)
Germany · Delayed Price · Currency is EUR 13.87
+0.17 (1.24%)
At close: Mar 27, 2026
FRA:NPW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1.24% | - |
| Mar 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.15% | - |
| Mar 25, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.65 | 0.84% | - |
| Mar 24, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.54 | 0.88% | - |
| Mar 23, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.42 | -2.36% | - |
| Mar 20, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.75 | -2.62% | - |
| Mar 19, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.11 | -1.98% | - |
| Mar 18, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.40 | 0.83% | - |
| Mar 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.28 | 0.17% | 345 |
| Mar 16, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.26 | 0.17% | - |
| Mar 13, 2026 | 14.34 | 14.45 | 14.34 | 14.45 | 14.23 | 1.72% | 200 |
| Mar 12, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 13.99 | -0.73% | - |
| Mar 11, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.09 | -2.85% | - |
| Mar 10, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.51 | 3.73% | - |
| Mar 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.99 | -5.90% | 1,000 |
| Mar 6, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 14.86 | -2.68% | - |
| Mar 5, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.27 | -2.11% | - |
| Mar 4, 2026 | 15.52 | 15.84 | 15.52 | 15.84 | 15.60 | 4.87% | 1,800 |
| Mar 3, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 14.88 | 0.70% | - |
| Mar 2, 2026 | 15.46 | 15.46 | 15.00 | 15.00 | 14.77 | -3.07% | 1,800 |
| Feb 27, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.24 | 0.98% | - |
| Feb 26, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.09 | 0.13% | - |
| Feb 25, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.08 | -0.23% | - |
| Feb 24, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.11 | 1.56% | - |
| Feb 23, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 14.88 | -0.46% | 700 |
| Feb 20, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 14.95 | -0.88% | - |
| Feb 19, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.08 | 0.82% | - |
| Feb 18, 2026 | 15.09 | 15.19 | 15.09 | 15.19 | 14.96 | 0.60% | 400 |
| Feb 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | -0.76% | - |
| Feb 16, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 14.98 | 2.05% | - |
| Feb 13, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.68 | 0.44% | - |
| Feb 12, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.62 | -0.07% | - |
| Feb 11, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.63 | 1.43% | - |
| Feb 10, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.42 | 0.27% | - |
| Feb 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | -1.62% | - |
| Feb 6, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.62 | -0.84% | - |
| Feb 5, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.74 | 2.64% | - |
| Feb 4, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.36 | -0.38% | - |
| Feb 3, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.42 | 2.63% | - |
| Feb 2, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.05 | 0.88% | - |
| Jan 30, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 13.92 | -1.29% | - |
| Jan 29, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.10 | 0.10% | - |
| Jan 28, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.09 | 0.10% | - |
| Jan 27, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.08 | 2.07% | - |
| Jan 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | -0.96% | - |
| Jan 23, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 13.92 | 0.46% | - |
| Jan 22, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 13.86 | -0.14% | - |
| Jan 21, 2026 | 13.85 | 14.09 | 13.85 | 14.09 | 13.88 | 0.86% | 250 |
| Jan 20, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.76 | -1.52% | 200 |
| Jan 19, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 13.97 | -1.87% | 1,000 |