SMC Corporation (FRA:QMC)
Germany · Delayed Price · Currency is EUR 365.80
-24.80 (-6.35%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:QMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | 4.84% | - |
| Jul 9, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 2.02% | - |
| Jul 8, 2026 | 376.40 | 376.40 | 376.40 | 376.40 | 376.40 | -4.13% | - |
| Jul 7, 2026 | 392.60 | 392.60 | 392.60 | 392.60 | 392.60 | -3.01% | - |
| Jul 6, 2026 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | -0.39% | - |
| Jul 3, 2026 | 406.40 | 406.40 | 406.40 | 406.40 | 406.40 | 4.15% | - |
| Jul 2, 2026 | 390.20 | 390.20 | 390.20 | 390.20 | 390.20 | -2.55% | - |
| Jul 1, 2026 | 400.40 | 400.40 | 400.40 | 400.40 | 400.40 | 4.49% | - |
| Jun 30, 2026 | 383.20 | 383.20 | 383.20 | 383.20 | 383.20 | 1.22% | - |
| Jun 29, 2026 | 378.60 | 378.60 | 378.60 | 378.60 | 378.60 | -2.42% | - |
| Jun 26, 2026 | 385.60 | 388.00 | 385.60 | 388.00 | 388.00 | -1.87% | 20 |
| Jun 25, 2026 | 395.40 | 395.40 | 395.40 | 395.40 | 395.40 | 5.89% | - |
| Jun 24, 2026 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | -2.81% | - |
| Jun 23, 2026 | 384.20 | 384.20 | 384.20 | 384.20 | 384.20 | -5.46% | - |
| Jun 22, 2026 | 395.40 | 406.40 | 395.40 | 406.40 | 406.40 | 3.46% | 16 |
| Jun 19, 2026 | 392.80 | 392.80 | 392.80 | 392.80 | 392.80 | 0.92% | - |
| Jun 18, 2026 | 389.20 | 389.20 | 389.20 | 389.20 | 389.20 | 0.78% | - |
| Jun 17, 2026 | 386.20 | 386.20 | 386.20 | 386.20 | 386.20 | 1.52% | - |
| Jun 16, 2026 | 369.20 | 380.40 | 369.20 | 380.40 | 380.40 | -0.26% | 12 |
| Jun 15, 2026 | 372.40 | 381.40 | 372.40 | 381.40 | 381.40 | 6.48% | 30 |
| Jun 12, 2026 | 349.80 | 358.20 | 349.80 | 358.20 | 358.20 | 8.41% | 20 |
| Jun 11, 2026 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | 0.61% | - |
| Jun 10, 2026 | 328.40 | 328.40 | 328.40 | 328.40 | 328.40 | -1.85% | - |
| Jun 9, 2026 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | 0.78% | - |
| Jun 8, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -4.38% | - |
| Jun 5, 2026 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | 0.64% | - |
| Jun 4, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -0.86% | 22 |
| Jun 3, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 2.72% | - |
| Jun 2, 2026 | 339.80 | 339.80 | 338.80 | 338.80 | 338.80 | -4.56% | 22 |
| Jun 1, 2026 | 355.20 | 355.20 | 355.00 | 355.00 | 355.00 | -5.69% | 13 |
| May 29, 2026 | 371.80 | 376.40 | 371.80 | 376.40 | 376.40 | 3.86% | 1 |
| May 28, 2026 | 362.40 | 362.40 | 362.40 | 362.40 | 362.40 | -0.17% | - |
| May 27, 2026 | 355.00 | 363.00 | 355.00 | 363.00 | 363.00 | 1.00% | 20 |
| May 26, 2026 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | 0.73% | - |
| May 25, 2026 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | 1.08% | - |
| May 22, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 1.96% | - |
| May 21, 2026 | 346.20 | 346.20 | 346.20 | 346.20 | 346.20 | -0.23% | - |
| May 20, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | -4.14% | - |
| May 19, 2026 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | 1.40% | 6 |
| May 18, 2026 | 357.40 | 357.40 | 357.00 | 357.00 | 357.00 | -4.08% | 5 |
| May 15, 2026 | 363.20 | 372.20 | 363.20 | 372.20 | 372.20 | -16.47% | 5 |
| May 14, 2026 | 445.60 | 445.60 | 445.60 | 445.60 | 445.60 | -2.88% | - |
| May 13, 2026 | 452.00 | 458.80 | 452.00 | 458.80 | 458.80 | 1.68% | 22 |
| May 12, 2026 | 451.20 | 451.20 | 451.20 | 451.20 | 451.20 | 2.45% | - |
| May 11, 2026 | 440.40 | 440.40 | 440.40 | 440.40 | 440.40 | -0.68% | - |