SMC Corporation (FRA:QMC)
Germany · Delayed Price · Currency is EUR 320.00
-4.00 (-1.23%)
At close: Jan 30, 2026
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -1.23% | - |
| Jan 29, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -4.71% | - |
| Jan 28, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0.59% | - |
| Jan 27, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 1.81% | - |
| Jan 26, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -0.60% | - |
| Jan 23, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 1.83% | 10 |
| Jan 22, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -2.96% | - |
| Jan 21, 2026 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | -1.17% | 3 |
| Jan 20, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -2.29% | - |
| Jan 19, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -1.13% | - |
| Jan 16, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 1.72% | - |
| Jan 15, 2026 | 346.00 | 348.00 | 346.00 | 348.00 | 348.00 | - | 3 |
| Jan 14, 2026 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 2.96% | 3 |
| Jan 13, 2026 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 2.42% | 2 |
| Jan 12, 2026 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 3.13% | 1 |
| Jan 9, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 3.23% | - |
| Jan 8, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.27% | - |
| Jan 7, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.64% | - |
| Jan 6, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0.65% | - |
| Jan 5, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 6.90% | - |
| Jan 2, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Dec 30, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -0.68% | - |
| Dec 29, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.68% | - |
| Dec 23, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.68% | 10 |
| Dec 22, 2025 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | 2.78% | 2 |
| 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% | - |