Smith & Nephew plc (FRA:NPW1)
Germany · Delayed Price · Currency is EUR 14.05
+0.08 (0.61%)
At close: Dec 19, 2025
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.61% | - |
| Dec 18, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.09% | - |
| Dec 17, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.69% | - |
| Dec 16, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.93% | - |
| Dec 15, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.43% | - |
| Dec 12, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.27% | - |
| Dec 11, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.39% | - |
| Dec 10, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.97% | - |
| Dec 9, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.89% | - |
| Dec 8, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 2.97% | - |
| Dec 5, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.35% | - |
| Dec 4, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.67% | - |
| Dec 3, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.70% | - |
| Dec 2, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.98% | - |
| Dec 1, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.80% | - |
| Nov 28, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.28% | - |
| Nov 27, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.31% | - |
| Nov 26, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.57% | - |
| Nov 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.52% | - |
| Nov 24, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 3.23% | - |
| Nov 21, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.11% | - |
| Nov 20, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.21% | - |
| Nov 19, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.79% | - |
| Nov 18, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.41% | - |
| Nov 17, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.07% | - |
| Nov 14, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -2.14% | - |
| Nov 13, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.35% | - |
| Nov 12, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.28% | - |
| Nov 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.07% | - |
| Nov 10, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 4.00% | - |
| Nov 7, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -2.65% | - |
| Nov 6, 2025 | 15.86 | 15.86 | 14.53 | 14.53 | 14.53 | -9.61% | 80 |
| Nov 5, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.69% | - |
| Nov 4, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.59% | - |
| Nov 3, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.06% | - |
| Oct 31, 2025 | 15.64 | 16.05 | 15.64 | 16.05 | 16.05 | 3.18% | 500 |
| Oct 30, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.21% | - |
| Oct 29, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.22% | - |
| Oct 28, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.64% | - |
| Oct 27, 2025 | 15.87 | 15.87 | 15.68 | 15.68 | 15.68 | -1.38% | 200 |
| Oct 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.52% | - |
| Oct 23, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 2.41% | - |
| Oct 22, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.45% | - |
| Oct 21, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.67% | - |
| Oct 20, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.46% | - |
| Oct 17, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.39% | - |
| Oct 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.33% | - |
| Oct 15, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.53% | - |
| Oct 14, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.23% | - |
| Oct 13, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -2.66% | - |