SMC Corporation (FRA:QMC0)
Germany · Delayed Price · Currency is EUR 18.50
-0.70 (-3.65%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:QMC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | - | -2.60% | - |
| Jun 25, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 6.67% | - |
| Jun 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Jun 23, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -6.19% | - |
| Jun 22, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 2.65% | - |
| Jun 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 18, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 1.07% | - |
| Jun 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.89% | - |
| Jun 16, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | - | - |
| Jun 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | - |
| Jun 12, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 6.92% | 10 |
| Jun 11, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | - |
| Jun 10, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Jun 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -5.81% | - |
| Jun 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -16.50% | 1,200 |
| May 14, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | -4.63% | - |
| May 13, 2026 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | - | - |
| May 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| May 11, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| May 8, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 5.88% | - |
| May 7, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Apr 30, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Apr 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Apr 28, 2026 | 19.70 | 19.80 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Apr 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 5.52% | - |
| Apr 24, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | 1.69% | - |
| Apr 23, 2026 | 17.80 | 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% | - |