SMC Corporation (FRA:QMC)
Germany · Delayed Price · Currency is EUR 362.80
-5.60 (-1.52%)
At close: Sep 18, 2026
FRA:QMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | -1.52% | - |
| Sep 17, 2026 | 368.40 | 368.40 | 368.40 | 368.40 | 368.40 | -1.23% | - |
| Sep 16, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -1.01% | - |
| Sep 15, 2026 | 370.20 | 376.80 | 370.20 | 376.80 | 376.80 | 0.32% | 29 |
| Sep 14, 2026 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | -3.25% | - |
| Sep 11, 2026 | 375.20 | 388.20 | 375.20 | 388.20 | 388.20 | 3.58% | 12 |
| Sep 10, 2026 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | -0.48% | - |
| Sep 9, 2026 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | 2.56% | - |
| Sep 8, 2026 | 367.20 | 367.20 | 367.20 | 367.20 | 367.20 | -2.18% | - |
| Sep 7, 2026 | 375.40 | 375.40 | 375.40 | 375.40 | 375.40 | 3.19% | - |
| Sep 4, 2026 | 363.80 | 363.80 | 363.80 | 363.80 | 363.80 | -0.76% | - |
| Sep 3, 2026 | 362.80 | 366.60 | 362.80 | 366.60 | 366.60 | 2.69% | 22 |
| Sep 2, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | -4.90% | - |
| Sep 1, 2026 | 375.40 | 375.40 | 375.40 | 375.40 | 375.40 | -0.32% | - |
| Aug 31, 2026 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | 0.48% | - |
| Aug 28, 2026 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | -0.11% | - |
| Aug 27, 2026 | 375.20 | 375.20 | 375.20 | 375.20 | 375.20 | -1.68% | - |
| Aug 26, 2026 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | -0.05% | - |
| Aug 25, 2026 | 381.80 | 381.80 | 381.80 | 381.80 | 381.80 | -0.31% | - |
| Aug 24, 2026 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | -1.44% | - |
| Aug 21, 2026 | 377.00 | 388.60 | 377.00 | 388.60 | 388.60 | 3.46% | 4 |
| Aug 20, 2026 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | -1.52% | - |
| Aug 19, 2026 | 381.40 | 381.40 | 381.40 | 381.40 | 381.40 | -4.60% | - |
| Aug 18, 2026 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | -3.99% | - |
| Aug 17, 2026 | 416.40 | 416.40 | 416.40 | 416.40 | 416.40 | 1.46% | - |
| Aug 14, 2026 | 410.40 | 410.40 | 410.40 | 410.40 | 410.40 | -1.11% | - |
| Aug 13, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | -0.91% | - |
| Aug 12, 2026 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | -0.76% | - |
| Aug 11, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -0.14% | - |
| Aug 10, 2026 | 422.60 | 422.60 | 422.60 | 422.60 | 422.60 | 3.78% | - |
| Aug 7, 2026 | 394.20 | 407.20 | 394.20 | 407.20 | 407.20 | -0.88% | 3 |
| Aug 6, 2026 | 410.80 | 410.80 | 410.80 | 410.80 | 410.80 | 0.24% | - |
| Aug 5, 2026 | 412.80 | 412.80 | 409.80 | 409.80 | 409.80 | 0.94% | 1 |
| Aug 4, 2026 | 402.80 | 406.00 | 402.80 | 406.00 | 406.00 | 4.10% | 13 |
| Aug 3, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 2.47% | - |
| Jul 31, 2026 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | 8.81% | - |
| Jul 30, 2026 | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | 0.69% | - |
| Jul 29, 2026 | 342.20 | 347.40 | 342.20 | 347.40 | 347.40 | -1.14% | 12 |
| Jul 28, 2026 | 351.40 | 351.40 | 351.40 | 351.40 | 351.40 | -8.11% | - |
| Jul 27, 2026 | 382.40 | 382.40 | 382.40 | 382.40 | 382.40 | 1.54% | - |
| Jul 24, 2026 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | -2.84% | - |
| Jul 23, 2026 | 387.60 | 387.60 | 387.60 | 387.60 | 387.60 | 0.78% | - |
| Jul 22, 2026 | 384.60 | 384.60 | 384.60 | 384.60 | 384.60 | 2.12% | - |
| Jul 21, 2026 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | 0.16% | - |
| Jul 20, 2026 | 369.60 | 376.00 | 369.60 | 376.00 | 376.00 | 2.79% | 3 |
| Jul 17, 2026 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | -6.35% | - |
| Jul 16, 2026 | 390.60 | 390.60 | 390.60 | 390.60 | 390.60 | -2.64% | 1 |
| Jul 15, 2026 | 401.20 | 401.20 | 401.20 | 401.20 | 401.20 | 3.19% | - |
| Jul 14, 2026 | 388.80 | 388.80 | 388.80 | 388.80 | 388.80 | -0.97% | - |
| Jul 13, 2026 | 392.60 | 392.60 | 392.60 | 392.60 | 392.60 | -2.48% | - |