Smiths Group plc (FRA:QS2A)
Germany · Delayed Price · Currency is EUR 28.40
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:QS2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 11, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| May 8, 2026 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | -5.26% | - |
| May 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| May 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| May 5, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 29.20 | 8.15% | - |
| May 4, 2026 | 29.20 | 29.20 | 27.00 | 27.00 | 27.00 | -8.78% | 1,028 |
| Apr 30, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 0.68% | - |
| Apr 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Apr 28, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Apr 27, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | - | 1,173 |
| Apr 24, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 2.08% | 25 |
| Apr 23, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| 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 | 0.65% | - |
| 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% | - |