Smiths Group plc (FRA:QS2A)
Germany · Delayed Price · Currency is EUR 30.40
+0.20 (0.66%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:QS2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 1.34% | - |
| Jul 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jul 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Jul 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Jul 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 13, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Jul 10, 2026 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 2.78% | - |
| Jul 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | 437 |
| Jul 8, 2026 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | -5.92% | - |
| Jul 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 6, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Jul 3, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 2.67% | - |
| Jul 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Jul 1, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jun 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jun 29, 2026 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Jun 26, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jun 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Jun 22, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 0.67% | - |
| Jun 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 18, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | - |
| Jun 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Jun 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jun 15, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jun 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jun 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Jun 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Jun 9, 2026 | 29.20 | 29.20 | 27.80 | 27.80 | 27.80 | -4.14% | - |
| Jun 8, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 0.69% | - |
| Jun 5, 2026 | 29.00 | 29.80 | 28.80 | 28.80 | 28.80 | -0.69% | 90 |
| Jun 4, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | - |
| Jun 3, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | - |
| Jun 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Jun 1, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - | 12 |
| May 29, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - | - |
| May 28, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| May 27, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | - | - |
| May 26, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| May 25, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| May 22, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| May 21, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 1.39% | - |
| May 20, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | - | - |
| May 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| May 18, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 1.41% | - |
| May 15, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| May 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| May 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| May 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |