SMC Corporation (FRA:QMC)
Germany · Delayed Price · Currency is EUR 363.00
+3.60 (1.00%)
Last updated: May 27, 2026, 2:04 PM CET
FRA:QMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 355.00 | 363.00 | 355.00 | 363.00 | - | 1.00% | - |
| 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% | - |
| May 8, 2026 | 443.40 | 443.40 | 443.40 | 443.40 | 443.40 | 4.28% | - |
| May 7, 2026 | 425.20 | 425.20 | 425.20 | 425.20 | 425.20 | 2.51% | - |
| May 6, 2026 | 414.80 | 414.80 | 414.80 | 414.80 | 414.80 | 2.32% | - |
| May 5, 2026 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | -0.78% | - |
| May 4, 2026 | 408.60 | 408.60 | 408.60 | 408.60 | 408.60 | 1.64% | - |
| Apr 30, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -1.47% | - |
| Apr 29, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0.54% | - |
| Apr 28, 2026 | 405.80 | 405.80 | 405.80 | 405.80 | 405.80 | -0.64% | - |
| Apr 27, 2026 | 408.40 | 408.40 | 408.40 | 408.40 | 408.40 | 9.61% | 22 |
| Apr 24, 2026 | 372.60 | 372.60 | 372.60 | 372.60 | 372.60 | 0.98% | - |
| Apr 23, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -1.55% | - |
| Apr 22, 2026 | 374.80 | 374.80 | 374.80 | 374.80 | 374.80 | -1.00% | - |
| Apr 21, 2026 | 378.60 | 378.60 | 378.60 | 378.60 | 378.60 | 0.21% | - |
| Apr 20, 2026 | 377.80 | 377.80 | 377.80 | 377.80 | 377.80 | 2.00% | - |
| Apr 17, 2026 | 370.40 | 370.40 | 370.40 | 370.40 | 370.40 | -2.83% | - |
| Apr 16, 2026 | 381.20 | 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 | -2.17% | - |
| 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% | - |