Smith & Nephew plc (ETR:NPW1)
Germany
· Delayed Price · Currency is EUR 13.70
-0.10 (-0.72%)
At close: Apr 27, 2026
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Apr 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -5.48% | 21 |
| Apr 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | 433 |
| Apr 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | 34 |
| Apr 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Apr 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 14, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 1.39% | 10 |
| Apr 13, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | - | 418 |
| Apr 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Apr 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Apr 7, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Apr 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.62% | - |
| Apr 1, 2026 | 13.85 | 13.88 | 13.82 | 13.82 | 13.82 | 1.25% | 55 |
| Mar 31, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.66% | - |
| Mar 30, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.40% | - |
| Mar 27, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.40% | - |
| Mar 26, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -1.00% | - |
| Mar 25, 2026 | 14.03 | 14.03 | 14.02 | 14.02 | 13.81 | 0.50% | 107 |
| Mar 24, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.74 | 1.16% | 32 |
| Mar 23, 2026 | 13.70 | 13.98 | 13.70 | 13.79 | 13.58 | -0.65% | 4,784 |
| Mar 20, 2026 | 13.92 | 13.92 | 13.88 | 13.88 | 13.67 | -4.21% | 716 |
| Mar 18, 2026 | 14.62 | 14.62 | 14.49 | 14.49 | 14.27 | -0.31% | 1,700 |
| Mar 17, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.31 | 0.76% | - |
| Mar 16, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.21 | -0.35% | - |
| Mar 13, 2026 | 14.44 | 14.47 | 14.44 | 14.47 | 14.25 | 0.28% | 171 |
| Mar 12, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.22 | -0.17% | - |
| Mar 11, 2026 | 14.26 | 14.46 | 14.26 | 14.46 | 14.24 | 0.87% | 70 |
| Mar 10, 2026 | 14.57 | 14.57 | 14.33 | 14.33 | 14.12 | -9.42% | 1,574 |
| Mar 4, 2026 | 15.89 | 15.90 | 15.82 | 15.82 | 15.58 | 0.86% | 1,118 |
| Mar 3, 2026 | 15.49 | 15.70 | 15.49 | 15.69 | 15.45 | 3.98% | 2,000 |
| Mar 2, 2026 | 15.41 | 15.41 | 15.04 | 15.09 | 14.86 | -3.76% | 2,510 |
| Feb 27, 2026 | 15.60 | 15.68 | 15.60 | 15.68 | 15.44 | 0.97% | 1,229 |
| Feb 26, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.29 | 0.26% | - |
| Feb 25, 2026 | 15.34 | 15.49 | 15.34 | 15.49 | 15.25 | 1.24% | 24 |
| Feb 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.07 | -0.29% | - |
| Feb 23, 2026 | 15.20 | 15.34 | 15.20 | 15.34 | 15.11 | -0.20% | 929 |
| Feb 20, 2026 | 15.31 | 15.37 | 15.31 | 15.37 | 15.14 | 1.62% | 446 |
| Feb 19, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 14.90 | -1.40% | - |
| Feb 18, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.11 | 1.49% | - |
| Feb 17, 2026 | 15.13 | 15.13 | 15.12 | 15.12 | 14.89 | -1.21% | 500 |
| Feb 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.07 | 0.13% | 1,046 |
| Feb 13, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.05 | 1.53% | 130 |
| Feb 12, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 14.83 | 1.72% | - |
| Feb 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | -0.54% | - |
| Feb 10, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.65 | 1.33% | - |
| Feb 9, 2026 | 14.69 | 14.69 | 14.68 | 14.68 | 14.46 | 0.17% | 18 |
| Feb 6, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.44 | -1.71% | - |
| Feb 5, 2026 | 14.80 | 14.91 | 14.77 | 14.91 | 14.69 | 2.72% | 207 |
| Feb 3, 2026 | 14.42 | 14.52 | 14.42 | 14.52 | 14.30 | 3.31% | 21 |
| Jan 29, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.84 | -0.99% | - |
| Jan 28, 2026 | 14.21 | 14.21 | 14.19 | 14.19 | 13.98 | -0.87% | 150 |
| Jan 27, 2026 | 14.20 | 14.32 | 14.20 | 14.32 | 14.10 | 0.42% | 4 |
| Jan 26, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.04 | 0.78% | - |
| Jan 23, 2026 | 14.20 | 14.20 | 14.15 | 14.15 | 13.93 | -0.42% | 20 |
| Jan 22, 2026 | 14.17 | 14.21 | 14.17 | 14.21 | 13.99 | 1.46% | 176 |
| Jan 21, 2026 | 14.06 | 14.13 | 14.00 | 14.00 | 13.79 | 1.30% | 850 |
| Jan 20, 2026 | 13.90 | 13.90 | 13.80 | 13.82 | 13.61 | -0.86% | 696 |
| Jan 19, 2026 | 13.99 | 14.06 | 13.94 | 13.94 | 13.73 | -2.35% | 3,200 |
| Jan 16, 2026 | 14.31 | 14.31 | 14.28 | 14.28 | 14.06 | 0.04% | 550 |
| Jan 15, 2026 | 14.20 | 14.27 | 14.20 | 14.27 | 14.06 | 1.78% | 196 |
| Jan 14, 2026 | 13.66 | 14.02 | 13.66 | 14.02 | 13.81 | 0.72% | 2,160 |
| Jan 13, 2026 | 14.31 | 14.31 | 13.86 | 13.92 | 13.71 | -3.97% | 570 |
| Jan 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.28 | -0.17% | - |
| Jan 9, 2026 | 14.69 | 14.69 | 14.52 | 14.52 | 14.30 | -0.82% | 137 |
| Jan 8, 2026 | 14.43 | 14.64 | 14.43 | 14.64 | 14.42 | 0.79% | 690 |
| Jan 7, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.31 | 2.40% | - |
| Jan 5, 2026 | 14.02 | 14.19 | 14.02 | 14.19 | 13.97 | 1.39% | 2,124 |
| Jan 2, 2026 | 14.07 | 14.07 | 13.93 | 13.99 | 13.78 | -1.03% | 855 |
| Dec 30, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 13.92 | 0.32% | - |
| Dec 29, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.88 | 0.75% | - |
| Dec 23, 2025 | 14.12 | 14.13 | 13.99 | 13.99 | 13.78 | -0.75% | 7,381 |
| Dec 22, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.88 | 0.18% | - |
| Dec 19, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.86 | 0.11% | - |
| Dec 18, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.84 | 0.75% | - |
| Dec 17, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.74 | 1.23% | - |
| Dec 16, 2025 | 13.68 | 13.80 | 13.68 | 13.78 | 13.57 | - | 211 |
| Dec 15, 2025 | 13.90 | 13.94 | 13.78 | 13.78 | 13.57 | -0.54% | 115 |
| Dec 12, 2025 | 13.87 | 13.88 | 13.85 | 13.85 | 13.64 | -3.15% | 101 |
| Dec 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.09 | - | - |
| Dec 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.09 | -0.17% | - |
| Dec 9, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.11 | -1.17% | - |
| Dec 8, 2025 | 14.65 | 14.74 | 14.46 | 14.50 | 14.28 | 2.58% | 14 |
| Dec 5, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 13.92 | - | - |
| Dec 4, 2025 | 14.20 | 14.20 | 14.13 | 14.13 | 13.92 | -0.04% | 25 |
| Dec 3, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 13.92 | 0.64% | - |
| Dec 2, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.84 | -0.92% | - |
| Dec 1, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 13.96 | -1.25% | - |
| Nov 28, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.14 | -1.00% | - |
| Nov 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.28 | 0.52% | - |
| Nov 26, 2025 | 14.38 | 14.43 | 14.38 | 14.43 | 14.21 | -0.07% | 300 |
| Nov 25, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.22 | 0.94% | - |
| Nov 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.09 | 0.21% | 358 |
| Nov 21, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.06 | 1.96% | - |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | -0.36% | - |
| Nov 19, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.84 | - | - |
| Nov 18, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.84 | -0.78% | 333 |
| Nov 17, 2025 | 14.20 | 14.20 | 14.16 | 14.16 | 13.94 | 0.07% | 1,237 |
| Nov 14, 2025 | 14.12 | 14.15 | 14.12 | 14.15 | 13.93 | -1.43% | 800 |
| Nov 13, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.14 | -1.31% | - |
| Nov 12, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.32 | 0.87% | - |