SMC Corporation (FRA:QMC0)
Germany · Delayed Price · Currency is EUR 17.60
-0.50 (-2.76%)
Last updated: Oct 22, 2026, 3:25 PM CEST
FRA:QMC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.55% | - |
| Oct 22, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | -2.76% | - |
| Oct 21, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 1.69% | - |
| Oct 20, 2026 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | -2.20% | - |
| Oct 16, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Oct 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -6.70% | - |
| Oct 14, 2026 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Oct 13, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Oct 12, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Oct 9, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 2.06% | - |
| Oct 8, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | -2.02% | - |
| Oct 7, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -3.88% | - |
| Oct 6, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1.98% | - |
| Oct 5, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - | - |
| Oct 2, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 4.12% | - |
| Oct 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Sep 30, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | - |
| Sep 29, 2026 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Sep 28, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 0.54% | - |
| Sep 25, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 2.20% | - |
| Sep 24, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - | - |
| Sep 23, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 1.11% | - |
| Sep 22, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 2.27% | - |
| Sep 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Sep 18, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Sep 17, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | -1.10% | - |
| Sep 16, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 1.68% | - |
| Sep 15, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | -0.56% | - |
| Sep 14, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Sep 11, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 1.66% | - |
| Sep 10, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Sep 9, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Sep 8, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | -3.28% | - |
| Sep 7, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 3.98% | - |
| Sep 4, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | - | - |
| Sep 3, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 2.33% | - |
| Sep 2, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| Sep 1, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Aug 31, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Aug 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Aug 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Aug 26, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Aug 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Aug 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Aug 21, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 2.22% | - |
| Aug 20, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -4.26% | - |
| Aug 19, 2026 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | -2.59% | - |
| Aug 18, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Aug 17, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Aug 14, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | -1.49% | - |