Smiths Group plc (FRA:QS2A)
Germany · Delayed Price · Currency is EUR 30.26
+0.10 (0.33%)
Last updated: Feb 20, 2026, 8:01 AM CET
Smiths Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.26 | 30.64 | 30.26 | 30.64 | 30.64 | 1.59% | - |
| Feb 19, 2026 | 30.08 | 30.16 | 30.08 | 30.16 | 30.16 | 0.27% | - |
| Feb 18, 2026 | 30.30 | 30.30 | 30.08 | 30.08 | 30.08 | -0.46% | - |
| Feb 17, 2026 | 29.66 | 30.22 | 29.66 | 30.22 | 30.22 | 1.27% | - |
| Feb 16, 2026 | 30.18 | 30.18 | 29.84 | 29.84 | 29.84 | -1.06% | - |
| Feb 13, 2026 | 30.00 | 30.16 | 30.00 | 30.16 | 30.16 | 0.53% | - |
| Feb 12, 2026 | 30.32 | 30.32 | 30.00 | 30.00 | 30.00 | -0.99% | - |
| Feb 11, 2026 | 29.86 | 30.30 | 29.86 | 30.30 | 30.30 | 1.54% | - |
| Feb 10, 2026 | 30.12 | 30.12 | 29.84 | 29.84 | 29.84 | -0.93% | - |
| Feb 9, 2026 | 29.66 | 30.12 | 29.66 | 30.12 | 30.12 | 1.41% | - |
| Feb 6, 2026 | 29.28 | 29.70 | 29.28 | 29.70 | 29.70 | 1.64% | - |
| Feb 5, 2026 | 29.36 | 29.36 | 29.22 | 29.22 | 29.22 | -0.61% | - |
| Feb 4, 2026 | 29.48 | 29.48 | 29.40 | 29.40 | 29.40 | 0.27% | - |
| Feb 3, 2026 | 29.38 | 29.38 | 29.32 | 29.32 | 29.32 | 0.14% | - |
| Feb 2, 2026 | 28.46 | 29.28 | 28.46 | 29.28 | 29.28 | 1.74% | - |
| Jan 30, 2026 | 29.08 | 29.08 | 28.78 | 28.78 | 28.78 | -1.30% | - |
| Jan 29, 2026 | 29.12 | 29.68 | 29.12 | 29.16 | 29.16 | 0.21% | 418 |
| Jan 28, 2026 | 30.28 | 30.28 | 29.10 | 29.10 | 29.10 | -3.00% | - |
| Jan 27, 2026 | 30.48 | 30.50 | 30.00 | 30.00 | 30.00 | -1.25% | 25 |
| Jan 26, 2026 | 30.06 | 30.38 | 30.06 | 30.38 | 30.38 | 0.80% | - |
| Jan 23, 2026 | 29.98 | 30.14 | 29.98 | 30.14 | 30.14 | 0.47% | - |
| Jan 22, 2026 | 30.62 | 30.62 | 30.00 | 30.00 | 30.00 | -2.02% | - |
| Jan 21, 2026 | 29.40 | 30.62 | 29.40 | 30.62 | 30.62 | 4.58% | - |
| Jan 20, 2026 | 29.48 | 29.48 | 29.28 | 29.28 | 29.28 | -1.15% | - |
| Jan 19, 2026 | 29.66 | 29.66 | 29.62 | 29.62 | 29.62 | -1.66% | - |
| Jan 16, 2026 | 29.40 | 30.12 | 29.40 | 30.12 | 30.12 | 2.73% | - |
| Jan 15, 2026 | 28.38 | 29.32 | 28.38 | 29.32 | 29.32 | 3.90% | - |
| Jan 14, 2026 | 28.26 | 28.26 | 28.22 | 28.22 | 28.22 | 0.14% | - |
| Jan 13, 2026 | 28.46 | 28.46 | 28.18 | 28.18 | 28.18 | -0.70% | - |
| Jan 12, 2026 | 28.36 | 28.38 | 28.36 | 28.38 | 28.38 | -0.07% | - |
| Jan 9, 2026 | 28.18 | 28.40 | 28.18 | 28.40 | 28.40 | 0.78% | - |
| Jan 8, 2026 | 28.44 | 28.44 | 28.18 | 28.18 | 28.18 | -1.19% | - |
| Jan 7, 2026 | 28.18 | 28.52 | 28.18 | 28.52 | 28.52 | 1.28% | - |
| Jan 6, 2026 | 28.04 | 28.16 | 28.04 | 28.16 | 28.16 | 0.57% | - |
| Jan 5, 2026 | 27.32 | 28.00 | 27.32 | 28.00 | 28.00 | 2.64% | - |
| Jan 2, 2026 | 26.72 | 27.28 | 26.72 | 27.28 | 27.28 | 0.66% | - |
| Dec 30, 2025 | 26.94 | 27.10 | 26.94 | 27.10 | 27.10 | 0.59% | - |
| Dec 29, 2025 | 27.02 | 27.02 | 26.94 | 26.94 | 26.94 | -0.66% | - |
| Dec 23, 2025 | 27.40 | 27.40 | 27.12 | 27.12 | 27.12 | -1.02% | - |
| Dec 22, 2025 | 27.46 | 27.46 | 27.40 | 27.40 | 27.40 | 0.07% | - |
| Dec 19, 2025 | 27.16 | 27.38 | 27.16 | 27.38 | 27.38 | 0.96% | - |
| Dec 18, 2025 | 26.52 | 27.12 | 26.52 | 27.12 | 27.12 | 2.26% | - |
| Dec 17, 2025 | 26.76 | 26.76 | 26.52 | 26.52 | 26.52 | -1.04% | - |
| Dec 16, 2025 | 26.72 | 26.80 | 26.72 | 26.80 | 26.80 | -0.15% | - |
| Dec 15, 2025 | 26.70 | 26.84 | 26.70 | 26.84 | 26.84 | 0.83% | - |
| Dec 12, 2025 | 26.90 | 26.90 | 26.62 | 26.62 | 26.62 | -0.82% | - |
| Dec 11, 2025 | 26.72 | 26.84 | 26.72 | 26.84 | 26.84 | -0.30% | - |
| Dec 10, 2025 | 26.78 | 26.92 | 26.78 | 26.92 | 26.92 | 0.52% | - |
| Dec 9, 2025 | 27.00 | 27.00 | 26.78 | 26.78 | 26.78 | -2.19% | - |
| Dec 8, 2025 | 27.18 | 27.38 | 27.18 | 27.38 | 27.38 | 0.51% | - |