SMC Corporation (FRA:QMC)
Germany · Delayed Price · Currency is EUR 381.20
+3.00 (0.79%)
Last updated: Apr 16, 2026, 8:08 AM CET
FRA:QMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 381.20 | 381.20 | 381.20 | 381.20 | - | 0.79% | - |
| Apr 15, 2026 | 378.20 | 378.20 | 378.20 | 378.20 | 378.20 | 0.53% | 4 |
| Apr 14, 2026 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | -1.36% | - |
| Apr 13, 2026 | 381.40 | 381.40 | 381.40 | 381.40 | 381.40 | 2.03% | - |
| Apr 10, 2026 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | 2.92% | - |
| Apr 9, 2026 | 363.20 | 363.20 | 363.20 | 363.20 | 363.20 | 2.25% | - |
| Apr 8, 2026 | 355.20 | 355.20 | 355.20 | 355.20 | 355.20 | 6.79% | - |
| Apr 7, 2026 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | 0.79% | - |
| Apr 2, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -4.07% | - |
| Apr 1, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 5.52% | - |
| Mar 31, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -0.61% | - |
| Mar 30, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -2.96% | - |
| Mar 27, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 335.29 | -2.87% | - |
| Mar 26, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 345.21 | -1.14% | - |
| Mar 25, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 349.18 | 2.92% | - |
| Mar 24, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 339.26 | 4.27% | - |
| Mar 23, 2026 | 322.00 | 328.00 | 322.00 | 328.00 | 325.37 | -6.29% | 12 |
| Mar 20, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 347.19 | -0.57% | - |
| Mar 19, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 349.18 | -4.35% | - |
| Mar 18, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 365.05 | - | - |
| Mar 17, 2026 | 360.00 | 368.00 | 360.00 | 368.00 | 365.05 | 2.79% | 5 |
| Mar 16, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 355.13 | -0.56% | - |
| Mar 13, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 357.11 | -2.17% | - |
| Mar 12, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 365.05 | -0.54% | - |
| Mar 11, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 367.03 | - | - |
| Mar 10, 2026 | 364.00 | 370.00 | 364.00 | 370.00 | 367.03 | 5.71% | 1 |
| Mar 9, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 347.19 | -7.89% | - |
| Mar 6, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 376.95 | 1.60% | - |
| Mar 5, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 371.00 | 2.19% | - |
| Mar 4, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 363.06 | -4.69% | - |
| Mar 3, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 380.92 | -4.00% | - |
| Mar 2, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 396.79 | -3.38% | - |
| Feb 27, 2026 | 406.00 | 414.00 | 406.00 | 414.00 | 410.68 | 4.55% | 25 |
| Feb 26, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 392.82 | -3.88% | - |
| Feb 25, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 408.70 | -0.48% | - |
| Feb 24, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 410.68 | 2.48% | - |
| Feb 23, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 400.76 | 2.02% | - |
| Feb 20, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 392.82 | - | - |
| Feb 19, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 392.82 | 2.06% | - |
| Feb 18, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 384.89 | -2.02% | - |
| Feb 17, 2026 | 398.00 | 398.00 | 396.00 | 396.00 | 392.82 | -2.46% | 1 |
| Feb 16, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 402.74 | 5.18% | - |
| Feb 13, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 382.90 | -0.52% | - |
| Feb 12, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 384.89 | 2.11% | - |
| Feb 11, 2026 | 376.00 | 382.00 | 376.00 | 380.00 | 376.95 | 3.26% | 100 |
| Feb 10, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 365.05 | 3.95% | - |
| Feb 9, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 351.16 | 2.31% | - |
| Feb 6, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 343.23 | 0.58% | - |
| Feb 5, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 341.24 | - | - |
| Feb 4, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 341.24 | 0.58% | - |