SMC Corporation (FRA:QMC0)
Germany · Delayed Price · Currency is EUR 17.80
-0.20 (-1.11%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:QMC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | - | -1.11% | - |
| Apr 22, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Apr 21, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Apr 20, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 1.10% | - |
| Apr 17, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | - | - |
| Apr 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Apr 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Apr 14, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | -0.54% | - |
| Apr 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Apr 10, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 2.84% | - |
| Apr 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Apr 8, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 9.38% | - |
| Apr 7, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Apr 2, 2026 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | -4.82% | - |
| Apr 1, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 5.06% | - |
| Mar 31, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | -1.86% | - |
| Mar 30, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 1.90% | - |
| Mar 27, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -5.95% | - |
| Mar 26, 2026 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | -2.33% | - |
| Mar 25, 2026 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | 4.88% | - |
| Mar 24, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Mar 23, 2026 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | -4.71% | - |
| Mar 20, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Mar 19, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -5.11% | - |
| Mar 18, 2026 | 17.70 | 18.10 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Mar 17, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 1.14% | - |
| Mar 16, 2026 | 17.30 | 17.50 | 17.20 | 17.50 | 17.50 | -1.69% | - |
| Mar 13, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | - | - |
| Mar 12, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Mar 11, 2026 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 1.69% | - |
| Mar 10, 2026 | 17.80 | 17.90 | 17.70 | 17.70 | 17.70 | 4.12% | - |
| Mar 9, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | -6.59% | - |
| Mar 6, 2026 | 18.30 | 18.40 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Mar 5, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Mar 4, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 3.39% | - |
| Mar 3, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -6.84% | - |
| Mar 2, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Feb 27, 2026 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 3.17% | - |
| Feb 26, 2026 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -5.03% | - |
| Feb 25, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | - | - |
| Feb 24, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | 2.05% | - |
| Feb 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| 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% | - |