Smiths Group plc (FRA:QS2)
Germany · Delayed Price · Currency is EUR 29.80
-0.60 (-1.97%)
At close: Oct 23, 2026
FRA:QS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Oct 22, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | -0.65% | - |
| Oct 21, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 3.38% | - |
| Oct 20, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Oct 19, 2026 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Oct 16, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | 1.92% | - |
| Oct 15, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.02 | -1.30% | - |
| Oct 14, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.42 | - | - |
| Oct 13, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 30.42 | -1.28% | - |
| Oct 12, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 30.81 | 0.65% | - |
| Oct 9, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 30.62 | 1.31% | - |
| Oct 8, 2026 | 31.20 | 31.20 | 30.60 | 30.60 | 30.22 | -2.55% | - |
| Oct 7, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 31.01 | -1.88% | - |
| Oct 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.60 | 0.63% | - |
| Oct 5, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.41 | 1.27% | - |
| Oct 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.01 | - | - |
| Oct 1, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.01 | -0.63% | - |
| Sep 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.21 | -0.63% | - |
| Sep 29, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.41 | 0.63% | - |
| Sep 28, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 31.21 | 2.60% | - |
| Sep 25, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.42 | - | - |
| Sep 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.42 | -0.65% | - |
| Sep 23, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.62 | 7.64% | - |
| Sep 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.44 | 2.13% | - |
| Sep 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.85 | - | - |
| Sep 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.85 | -1.40% | - |
| Sep 17, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.25 | 1.42% | - |
| Sep 16, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 27.85 | 0.71% | - |
| Sep 15, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 27.65 | 0.72% | - |
| Sep 14, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.46 | -1.42% | - |
| Sep 11, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 27.85 | 2.17% | - |
| Sep 10, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.26 | -2.13% | - |
| Sep 9, 2026 | 28.80 | 28.80 | 28.20 | 28.20 | 27.85 | -2.76% | - |
| Sep 8, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 28.64 | 1.40% | - |
| Sep 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.25 | 0.70% | - |
| Sep 4, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.05 | 0.71% | - |
| Sep 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.85 | -0.70% | - |
| Sep 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.05 | -0.70% | - |
| Sep 1, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.25 | -1.38% | - |
| Aug 31, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.64 | -0.68% | - |
| Aug 28, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.84 | - | - |
| Aug 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.84 | -0.68% | - |
| Aug 26, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.04 | 1.38% | - |
| Aug 25, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 28.64 | - | - |
| Aug 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.64 | - | - |
| Aug 21, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 28.64 | 0.69% | - |
| Aug 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.44 | - | - |
| Aug 19, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.44 | -2.04% | - |
| Aug 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.04 | 1.38% | - |
| Aug 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.64 | - | - |