Smiths Group plc (FRA:QS2A)
Germany · Delayed Price · Currency is EUR 31.20
-0.40 (-1.27%)
At close: Oct 23, 2026
FRA:QS2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Oct 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Oct 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Oct 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Oct 19, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Oct 16, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 0.63% | - |
| Oct 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.64% | - |
| Oct 14, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.80 | -1.83% | - |
| Oct 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.40 | - | - |
| Oct 12, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.40 | 1.86% | - |
| Oct 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.80 | -1.23% | - |
| Oct 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.20 | -2.98% | - |
| Oct 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.19 | - | - |
| Oct 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.19 | 0.60% | - |
| Oct 5, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 32.99 | 1.21% | - |
| Oct 2, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 32.59 | - | - |
| Oct 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.59 | - | - |
| Sep 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.59 | -0.60% | - |
| Sep 29, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.79 | - | - |
| Sep 28, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 32.79 | 1.22% | - |
| Sep 25, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.40 | 1.86% | - |
| Sep 24, 2026 | 31.20 | 32.20 | 31.20 | 32.20 | 31.80 | -0.62% | - |
| Sep 23, 2026 | 32.80 | 32.80 | 32.00 | 32.40 | 32.00 | -1.22% | 217 |
| Sep 22, 2026 | 30.20 | 32.80 | 30.20 | 32.80 | 32.40 | 8.61% | - |
| Sep 21, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 29.83 | 2.03% | - |
| Sep 18, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.24 | - | - |
| Sep 17, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.24 | -0.67% | - |
| Sep 16, 2026 | 29.60 | 30.20 | 29.60 | 29.80 | 29.43 | 0.68% | 175 |
| Sep 15, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.24 | - | - |
| Sep 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.24 | -0.67% | - |
| Sep 11, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.43 | 1.36% | - |
| Sep 10, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.04 | -0.68% | - |
| Sep 9, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.24 | -1.99% | - |
| Sep 8, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.83 | - | - |
| Sep 7, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 29.83 | 0.67% | - |
| Sep 4, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 29.63 | 1.35% | - |
| Sep 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.24 | -0.67% | - |
| Sep 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.43 | -1.97% | - |
| Sep 1, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.03 | - | - |
| Aug 31, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.03 | - | - |
| Aug 28, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.03 | -0.65% | - |
| Aug 27, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.22 | -0.65% | - |
| Aug 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.42 | - | - |
| Aug 25, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.42 | 1.32% | - |
| Aug 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.03 | - | - |
| Aug 21, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.03 | 0.66% | - |
| Aug 20, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.83 | -1.31% | - |
| Aug 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.22 | -0.65% | - |
| Aug 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.42 | - | - |
| Aug 17, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.42 | 1.32% | - |