Smith & Nephew plc (FRA:NPWA)
Germany · Delayed Price · Currency is EUR 27.40
-0.20 (-0.72%)
At close: Mar 27, 2026
FRA:NPWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Mar 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.20 | -0.72% | - |
| Mar 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.39 | 0.72% | - |
| Mar 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.20 | 0.73% | - |
| Mar 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.00 | -2.14% | - |
| Mar 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.59 | -2.78% | - |
| Mar 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.38 | -1.37% | - |
| Mar 18, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.77 | 1.39% | - |
| Mar 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.38 | -0.69% | - |
| Mar 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.57 | 0.69% | - |
| Mar 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.38 | 1.41% | - |
| Mar 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.98 | -1.39% | - |
| Mar 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.38 | -2.70% | - |
| Mar 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.17 | 3.50% | - |
| Mar 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.18 | -5.92% | - |
| Mar 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.95 | -2.56% | - |
| Mar 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.74 | - | - |
| Mar 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.74 | 3.31% | - |
| Mar 3, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.76 | -1.95% | - |
| Mar 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.35 | -1.28% | - |
| Feb 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.74 | 1.30% | - |
| Feb 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.35 | 0.65% | - |
| Feb 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.15 | -0.65% | - |
| Feb 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.35 | 1.32% | - |
| Feb 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.95 | - | - |
| Feb 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.95 | -0.65% | - |
| Feb 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.15 | 2.00% | - |
| Feb 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.56 | -0.66% | - |
| Feb 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.76 | -1.31% | - |
| Feb 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.15 | 2.00% | - |
| Feb 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.56 | 1.35% | - |
| Feb 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.17 | -0.67% | - |
| Feb 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.36 | 1.36% | - |
| Feb 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.97 | 0.68% | - |
| Feb 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.77 | -1.35% | - |
| Feb 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.17 | -1.33% | - |
| Feb 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.56 | 2.74% | - |
| Feb 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.77 | -0.68% | - |
| Feb 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.97 | 3.52% | - |
| Feb 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.98 | 0.71% | - |
| Jan 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.79 | -1.40% | - |
| Jan 29, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.18 | - | - |
| Jan 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.18 | - | - |
| Jan 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.18 | 2.14% | - |
| Jan 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.59 | -0.71% | - |
| Jan 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.79 | - | - |
| Jan 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.79 | 2.17% | - |
| Jan 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.20 | -0.72% | - |
| Jan 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.39 | -2.80% | - |
| Jan 19, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.18 | - | 77 |