SMC Corporation (FRA:QMC)
Germany · Delayed Price · Currency is EUR 290.00
-14.00 (-4.61%)
Last updated: Nov 27, 2025, 8:05 AM CET
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3.45% | - |
| Nov 27, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -4.61% | - |
| Nov 26, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 2.70% | - |
| Nov 25, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 2.78% | - |
| Nov 24, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | - |
| Nov 21, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Nov 20, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.70% | - |
| Nov 19, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -2.07% | - |
| Nov 18, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -5.23% | - |
| Nov 17, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -2.55% | - |
| Nov 14, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 1.29% | - |
| Nov 13, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 3.33% | - |
| Nov 12, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1.35% | 5 |
| Nov 11, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Nov 10, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.33% | - |
| Nov 7, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.32% | - |
| Nov 6, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0.66% | - |
| Nov 5, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -3.82% | - |
| Nov 4, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 8.28% | 114 |
| Nov 3, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -0.68% | - |
| Oct 31, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | - |
| Oct 30, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 1.39% | - |
| Oct 29, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.69% | - |
| Oct 28, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Oct 27, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Oct 24, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.69% | - |
| Oct 23, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -1.37% | - |
| Oct 22, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.68% | - |
| Oct 21, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | - |
| Oct 20, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 3.52% | - |
| Oct 17, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -2.07% | - |
| Oct 16, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Oct 15, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Oct 14, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1.40% | 2 |
| Oct 13, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -4.67% | - |
| Oct 10, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Oct 9, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 5.63% | 13 |
| Oct 8, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -4.70% | - |
| Oct 7, 2025 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 2.05% | 4 |
| Oct 6, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 2.82% | - |
| Oct 3, 2025 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 5.97% | 13 |
| Oct 2, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 3.08% | - |
| Oct 1, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Sep 30, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3.17% | - |
| Sep 29, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Sep 26, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 251.14 | - | - |
| Sep 25, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 251.14 | 2.42% | - |
| Sep 24, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 245.21 | -2.36% | - |
| Sep 23, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 251.14 | - | - |
| Sep 22, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 251.14 | -1.55% | - |