Smiths Group plc (FRA:QS2A)
Germany · Delayed Price · Currency is EUR 28.80
-0.40 (-1.37%)
Last updated: Apr 23, 2026, 9:49 PM CET
FRA:QS2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Apr 22, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 21, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Apr 20, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Apr 17, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 2.70% | - |
| Apr 16, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 1.37% | - |
| Apr 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Apr 14, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | - |
| Apr 13, 2026 | 28.40 | 29.20 | 28.40 | 29.20 | 29.20 | 1.39% | 200 |
| Apr 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Apr 9, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 0.70% | - |
| Apr 8, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 2.90% | - |
| Apr 7, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 1.47% | - |
| Apr 2, 2026 | 26.46 | 27.20 | 26.46 | 27.20 | 27.20 | - | - |
| Apr 1, 2026 | 26.70 | 27.20 | 26.70 | 27.20 | 27.02 | 2.26% | - |
| Mar 31, 2026 | 26.04 | 26.60 | 26.04 | 26.60 | 26.43 | 3.26% | - |
| Mar 30, 2026 | 27.10 | 27.10 | 25.76 | 25.76 | 25.59 | -4.10% | 210 |
| Mar 27, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.69 | - | - |
| Mar 26, 2026 | 26.74 | 26.86 | 26.74 | 26.86 | 26.69 | -0.15% | - |
| Mar 25, 2026 | 26.12 | 26.90 | 26.12 | 26.90 | 26.73 | 3.30% | - |
| Mar 24, 2026 | 25.80 | 26.04 | 25.80 | 26.04 | 25.87 | 0.62% | - |
| Mar 23, 2026 | 23.70 | 25.88 | 23.70 | 25.88 | 25.71 | -5.13% | - |
| Mar 20, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.10 | -0.29% | - |
| Mar 19, 2026 | 27.40 | 27.40 | 27.36 | 27.36 | 27.18 | -0.44% | - |
| Mar 18, 2026 | 27.98 | 27.98 | 27.48 | 27.48 | 27.30 | -0.87% | - |
| Mar 17, 2026 | 27.32 | 27.72 | 27.32 | 27.72 | 27.54 | 0.80% | - |
| Mar 16, 2026 | 27.56 | 27.56 | 27.50 | 27.50 | 27.32 | 0.59% | - |
| Mar 13, 2026 | 28.58 | 28.58 | 27.34 | 27.34 | 27.16 | -4.34% | - |
| Mar 12, 2026 | 28.56 | 28.58 | 28.56 | 28.58 | 28.40 | -0.83% | - |
| Mar 11, 2026 | 30.30 | 30.30 | 28.82 | 28.82 | 28.63 | -4.51% | - |
| Mar 10, 2026 | 30.02 | 30.18 | 30.02 | 30.18 | 29.99 | 0.27% | - |
| Mar 9, 2026 | 28.82 | 30.10 | 28.82 | 30.10 | 29.91 | 0.40% | - |
| Mar 6, 2026 | 30.30 | 30.30 | 29.98 | 29.98 | 29.79 | -0.60% | - |
| Mar 5, 2026 | 30.54 | 30.54 | 30.16 | 30.16 | 29.97 | -1.76% | - |
| Mar 4, 2026 | 30.34 | 30.70 | 30.34 | 30.70 | 30.50 | 0.39% | - |
| Mar 3, 2026 | 30.66 | 30.66 | 30.58 | 30.58 | 30.38 | -1.23% | - |
| Mar 2, 2026 | 30.46 | 30.96 | 30.46 | 30.96 | 30.76 | 0.13% | - |
| Feb 27, 2026 | 30.68 | 31.46 | 30.68 | 30.92 | 30.72 | 0.65% | 200 |
| Feb 26, 2026 | 30.76 | 30.76 | 30.72 | 30.72 | 30.52 | -0.32% | - |
| Feb 25, 2026 | 31.12 | 31.12 | 30.82 | 30.82 | 30.62 | -0.96% | - |
| Feb 24, 2026 | 30.84 | 31.12 | 30.84 | 31.12 | 30.92 | 1.24% | - |
| Feb 23, 2026 | 30.48 | 30.74 | 30.48 | 30.74 | 30.54 | 0.33% | - |
| Feb 20, 2026 | 30.26 | 30.64 | 30.26 | 30.64 | 30.44 | 1.59% | - |
| Feb 19, 2026 | 30.08 | 30.16 | 30.08 | 30.16 | 29.97 | 0.27% | - |
| Feb 18, 2026 | 30.30 | 30.30 | 30.08 | 30.08 | 29.89 | -0.46% | - |
| Feb 17, 2026 | 29.66 | 30.22 | 29.66 | 30.22 | 30.03 | 1.27% | - |
| Feb 16, 2026 | 30.18 | 30.18 | 29.84 | 29.84 | 29.65 | -1.06% | - |
| Feb 13, 2026 | 30.00 | 30.16 | 30.00 | 30.16 | 29.97 | 0.53% | - |
| Feb 12, 2026 | 30.32 | 30.32 | 30.00 | 30.00 | 29.81 | -0.99% | - |
| Feb 11, 2026 | 29.86 | 30.30 | 29.86 | 30.30 | 30.10 | 1.54% | - |