Smiths Group plc (FRA:QS2A)
Germany · Delayed Price · Currency is EUR 27.70
-0.18 (-0.65%)
Last updated: Dec 1, 2025, 8:05 AM CET
Smiths Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.65% | - |
| Nov 28, 2025 | 27.76 | 27.88 | 27.76 | 27.88 | 27.88 | 0.43% | - |
| Nov 27, 2025 | 27.80 | 27.80 | 27.76 | 27.76 | 27.76 | -0.14% | - |
| Nov 26, 2025 | 27.72 | 27.80 | 27.72 | 27.80 | 27.80 | 0.65% | - |
| Nov 25, 2025 | 27.52 | 27.62 | 27.52 | 27.62 | 27.62 | 0.36% | - |
| Nov 24, 2025 | 27.56 | 27.56 | 27.52 | 27.52 | 27.52 | - | - |
| Nov 21, 2025 | 27.30 | 27.52 | 27.30 | 27.52 | 27.52 | 0.81% | - |
| Nov 20, 2025 | 27.76 | 27.76 | 27.30 | 27.30 | 27.30 | -0.94% | - |
| Nov 19, 2025 | 27.62 | 27.62 | 27.56 | 27.56 | 27.56 | -0.36% | - |
| Nov 18, 2025 | 27.52 | 27.66 | 27.52 | 27.66 | 27.66 | -0.65% | - |
| Nov 17, 2025 | 28.00 | 28.00 | 27.84 | 27.84 | 27.84 | -0.50% | - |
| Nov 14, 2025 | 28.06 | 28.06 | 27.98 | 27.98 | 27.98 | -0.50% | - |
| Nov 13, 2025 | 28.76 | 28.76 | 28.12 | 28.12 | 28.12 | -2.23% | - |
| Nov 12, 2025 | 28.66 | 28.76 | 28.66 | 28.76 | 28.76 | 0.42% | - |
| Nov 11, 2025 | 28.48 | 28.64 | 28.48 | 28.64 | 28.64 | 0.14% | - |
| Nov 10, 2025 | 28.48 | 28.60 | 28.48 | 28.60 | 28.60 | 0.85% | - |
| Nov 7, 2025 | 28.52 | 28.52 | 28.36 | 28.36 | 28.36 | -0.70% | 300 |
| Nov 6, 2025 | 28.84 | 28.84 | 28.56 | 28.56 | 28.56 | 0.56% | - |
| Nov 5, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.42% | - |
| Nov 4, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.25% | - |
| Nov 3, 2025 | 28.62 | 28.88 | 28.62 | 28.88 | 28.88 | 1.12% | - |
| Oct 31, 2025 | 28.76 | 28.76 | 28.56 | 28.56 | 28.56 | -0.70% | - |
| Oct 30, 2025 | 28.60 | 28.76 | 28.60 | 28.76 | 28.76 | 0.63% | - |
| Oct 29, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.07% | - |
| Oct 28, 2025 | 28.58 | 28.60 | 28.58 | 28.60 | 28.60 | -0.21% | - |
| Oct 27, 2025 | 28.70 | 28.70 | 28.66 | 28.66 | 28.66 | 0.70% | - |
| Oct 24, 2025 | 28.52 | 28.52 | 28.46 | 28.46 | 28.46 | 0.14% | - |
| Oct 23, 2025 | 28.34 | 28.42 | 28.34 | 28.42 | 28.42 | 0.50% | - |
| Oct 22, 2025 | 27.90 | 28.28 | 27.90 | 28.28 | 28.28 | 1.00% | - |
| Oct 21, 2025 | 28.04 | 28.04 | 28.00 | 28.00 | 28.00 | -0.21% | - |
| Oct 20, 2025 | 28.02 | 28.06 | 28.02 | 28.06 | 28.06 | 0.36% | - |
| Oct 17, 2025 | 27.12 | 28.00 | 27.12 | 27.96 | 27.96 | 4.10% | 51 |
| Oct 16, 2025 | 26.74 | 26.86 | 26.74 | 26.86 | 26.86 | -0.81% | - |
| Oct 15, 2025 | 27.38 | 27.38 | 27.08 | 27.08 | 26.72 | -0.51% | - |
| Oct 14, 2025 | 27.18 | 27.22 | 27.18 | 27.22 | 26.86 | -0.44% | - |
| Oct 13, 2025 | 27.94 | 27.94 | 27.34 | 27.34 | 26.97 | -1.09% | - |
| Oct 10, 2025 | 28.04 | 28.04 | 27.64 | 27.64 | 27.27 | -1.22% | - |
| Oct 9, 2025 | 27.94 | 27.98 | 27.94 | 27.98 | 27.61 | 0.36% | - |
| Oct 8, 2025 | 27.80 | 27.88 | 27.80 | 27.88 | 27.51 | 0.58% | - |
| Oct 7, 2025 | 27.60 | 27.72 | 27.60 | 27.72 | 27.35 | 0.22% | - |
| Oct 6, 2025 | 27.42 | 27.66 | 27.42 | 27.66 | 27.29 | 1.10% | - |
| Oct 3, 2025 | 27.42 | 27.42 | 27.36 | 27.36 | 26.99 | -0.15% | - |
| Oct 2, 2025 | 27.22 | 27.40 | 27.22 | 27.40 | 27.03 | 0.66% | - |
| Oct 1, 2025 | 26.80 | 27.22 | 26.80 | 27.22 | 26.86 | 1.26% | - |
| Sep 30, 2025 | 26.46 | 26.88 | 26.46 | 26.88 | 26.52 | 1.51% | - |
| Sep 29, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.13 | 0.30% | - |
| Sep 26, 2025 | 26.16 | 26.40 | 26.16 | 26.40 | 26.05 | 0.92% | - |
| Sep 25, 2025 | 26.00 | 26.16 | 26.00 | 26.16 | 25.81 | -0.76% | - |
| Sep 24, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.01 | 0.38% | - |
| Sep 23, 2025 | 27.02 | 27.02 | 26.26 | 26.26 | 25.91 | -2.81% | - |