SMC Corporation (FRA:QMC0)
Germany · Delayed Price · Currency is EUR 18.50
-0.10 (-0.54%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:QMC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 18.60 | 18.60 | 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% | - |
| Aug 13, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | -2.88% | - |
| Aug 12, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.96% | - |
| Aug 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Aug 10, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 5.10% | - |
| Aug 7, 2026 | 19.40 | 19.60 | 19.30 | 19.60 | 19.60 | -1.01% | - |
| Aug 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Aug 5, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Aug 4, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 5.98% | - |
| Aug 3, 2026 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Jul 31, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 8.33% | - |
| Jul 30, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Jul 29, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 2.41% | - |
| Jul 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -9.78% | - |
| Jul 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Jul 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Jul 23, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Jul 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Jul 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jul 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Jul 17, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -5.85% | - |
| Jul 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Jul 15, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Jul 14, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | -1.04% | - |
| Jul 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Jul 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.28% | - |
| Jul 9, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 3.31% | - |
| Jul 8, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -3.21% | - |
| Jul 7, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -4.10% | - |
| Jul 6, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Jul 3, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | - |
| Jul 2, 2026 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | -2.06% | - |
| Jul 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 5.43% | - |
| Jun 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Jun 29, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | -1.08% | - |
| Jun 26, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | -3.65% | - |
| 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% | - |