SMC Corporation (FRA:QMC0)
Germany · Delayed Price · Currency is EUR 19.30
+0.20 (1.05%)
At close: Feb 20, 2026
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 1.05% | - |
| Feb 19, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | 2.14% | - |
| Feb 18, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -3.11% | - |
| Feb 17, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Feb 16, 2026 | 19.60 | 19.60 | 19.40 | 19.60 | 19.60 | 4.26% | - |
| Feb 13, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | -1.57% | - |
| Feb 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 4.37% | - |
| Feb 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.23% | - |
| Feb 10, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 4.07% | - |
| Feb 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Feb 6, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 3.64% | - |
| Feb 5, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Feb 4, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 3.03% | - |
| Feb 3, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 3.77% | - |
| Feb 2, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | - | - |
| Jan 30, 2026 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 1.27% | - |
| Jan 29, 2026 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | -4.27% | - |
| Jan 28, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Jan 27, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Jan 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Jan 23, 2026 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Jan 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Jan 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Jan 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Jan 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Jan 16, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Jan 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Jan 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Jan 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Jan 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Jan 9, 2026 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 4.67% | - |
| Jan 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Jan 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Jan 6, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Jan 5, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 6.34% | - |
| Jan 2, 2026 | 14.80 | 14.80 | 14.20 | 14.20 | 14.20 | -1.39% | 10 |
| Dec 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | 900 |
| Dec 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Dec 22, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 2.16% | - |
| Dec 19, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Dec 18, 2025 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | - |
| Dec 17, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 16, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | -1.40% | - |
| Dec 15, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Dec 12, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Dec 11, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -1.32% | - |
| Dec 10, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Dec 9, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Dec 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Dec 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |