SMC Corporation (FRA:QMC)
Germany · Delayed Price · Currency is EUR 290.00
+2.00 (0.69%)
Last updated: Dec 22, 2025, 8:12 AM CET
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -1.37% | - |
| Dec 18, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.68% | - |
| Dec 17, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -1.34% | - |
| Dec 16, 2025 | 292.00 | 298.00 | 292.00 | 298.00 | 298.00 | -1.32% | 15 |
| Dec 15, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -2.58% | 9 |
| Dec 12, 2025 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | - | 11 |
| Dec 11, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -2.52% | - |
| Dec 10, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 1.27% | - |
| Dec 9, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.64% | - |
| Dec 8, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 1.30% | - |
| Dec 5, 2025 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | -3.75% | 30 |
| Dec 4, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 5.26% | - |
| Dec 3, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -1.30% | - |
| Dec 2, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.65% | - |
| Dec 1, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 2.00% | - |
| 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% | - |