WH Smith PLC (FRA:21Q)
Germany
· Delayed Price · Currency is EUR 7.80
+0.35 (4.70%)
Last updated: Dec 4, 2025, 9:59 AM CET
WH Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | 1.95% | - |
| Dec 4, 2025 | 7.40 | 7.85 | 7.40 | 7.70 | 7.70 | 3.36% | - |
| Dec 3, 2025 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | -0.67% | - |
| Dec 2, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | - | - |
| Dec 1, 2025 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | -3.23% | - |
| Nov 28, 2025 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 0.65% | - |
| Nov 27, 2025 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 1.99% | - |
| Nov 26, 2025 | 7.05 | 7.55 | 7.05 | 7.55 | 7.55 | 4.86% | - |
| Nov 25, 2025 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 1.41% | - |
| Nov 24, 2025 | 7.10 | 7.25 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Nov 21, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 2.11% | - |
| Nov 20, 2025 | 7.10 | 7.40 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Nov 19, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 6.57% | 1,324 |
| Nov 18, 2025 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | -1.44% | - |
| Nov 17, 2025 | 6.85 | 7.00 | 6.85 | 6.95 | 6.95 | -0.71% | - |
| Nov 14, 2025 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Nov 13, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | -0.69% | - |
| Nov 12, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | - |
| Nov 11, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | -0.69% | - |
| Nov 10, 2025 | 7.60 | 7.60 | 7.20 | 7.25 | 7.25 | 2.11% | - |
| Nov 7, 2025 | 7.05 | 7.25 | 7.05 | 7.10 | 7.10 | -2.74% | - |
| Nov 6, 2025 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | -0.68% | - |
| Nov 5, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | -0.68% | - |
| Nov 4, 2025 | 7.40 | 7.80 | 7.35 | 7.40 | 7.40 | -1.99% | 41 |
| Nov 3, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | -0.66% | - |
| Oct 31, 2025 | 7.50 | 7.65 | 7.50 | 7.60 | 7.60 | 0.66% | - |
| Oct 30, 2025 | 7.65 | 7.75 | 7.55 | 7.55 | 7.55 | -2.58% | 1,135 |
| Oct 29, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Oct 28, 2025 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | -0.62% | - |
| Oct 27, 2025 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | - |
| Oct 24, 2025 | 7.40 | 7.95 | 7.40 | 7.95 | 7.95 | 6.71% | - |
| Oct 23, 2025 | 7.55 | 7.65 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Oct 22, 2025 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 1.33% | - |
| Oct 21, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 2.04% | - |
| Oct 20, 2025 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | 1.38% | - |
| Oct 17, 2025 | 7.25 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 2,716 |
| Oct 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 15, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 13, 2025 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 10, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -1.34% | - |
| Oct 9, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 0.68% | - |
| Oct 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.52% | - |
| Oct 7, 2025 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | 1.97% | 435 |
| Oct 6, 2025 | 7.50 | 7.65 | 7.50 | 7.60 | 7.60 | - | 185 |
| Oct 3, 2025 | 7.55 | 7.65 | 7.55 | 7.60 | 7.60 | - | - |
| Oct 2, 2025 | 7.55 | 7.70 | 7.55 | 7.60 | 7.60 | -1.30% | - |
| Oct 1, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | - | - |
| Sep 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Sep 29, 2025 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 26, 2025 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | - | - |
| Sep 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 24, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | -1.29% | - |
| Sep 23, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 1.31% | - |
| Sep 22, 2025 | 7.50 | 7.70 | 7.50 | 7.65 | 7.65 | -0.65% | 250 |
| Sep 19, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | - | - |
| Sep 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Sep 17, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | -1.25% | - |
| Sep 16, 2025 | 7.70 | 8.30 | 7.70 | 8.00 | 8.00 | 0.63% | 3,520 |
| Sep 15, 2025 | 7.35 | 7.95 | 7.35 | 7.95 | 7.95 | 3.25% | 318 |
| Sep 12, 2025 | 7.40 | 7.75 | 7.40 | 7.70 | 7.70 | -1.28% | 962 |
| Sep 11, 2025 | 7.45 | 7.80 | 7.45 | 7.80 | 7.80 | 2.63% | - |
| Sep 10, 2025 | 7.45 | 7.65 | 7.45 | 7.60 | 7.60 | - | - |
| Sep 9, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 8, 2025 | 7.55 | 7.90 | 7.55 | 7.60 | 7.60 | -1.94% | 283 |
| Sep 5, 2025 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 3.33% | - |
| Sep 4, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | -1.32% | - |
| Sep 3, 2025 | 7.50 | 7.60 | 7.45 | 7.60 | 7.60 | -0.65% | - |
| Sep 2, 2025 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | -1.29% | - |
| Sep 1, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Aug 29, 2025 | 7.90 | 8.05 | 7.90 | 7.95 | 7.95 | -0.62% | - |
| Aug 28, 2025 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 0.63% | 150 |
| Aug 27, 2025 | 7.90 | 8.10 | 7.90 | 7.95 | 7.95 | - | - |
| Aug 26, 2025 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | -1.85% | - |
| Aug 25, 2025 | 8.40 | 8.50 | 8.10 | 8.10 | 8.10 | - | 200 |
| Aug 22, 2025 | 7.45 | 8.10 | 7.45 | 8.10 | 8.10 | 5.19% | - |
| Aug 21, 2025 | 8.90 | 8.90 | 7.30 | 7.70 | 7.70 | -38.89% | 6,135 |
| Aug 20, 2025 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | - | 441 |
| Aug 19, 2025 | 12.40 | 12.60 | 12.30 | 12.60 | 12.60 | 1.61% | - |
| Aug 18, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | - | - |
| Aug 15, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Aug 14, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Aug 13, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 12, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | - |
| Aug 11, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 3.36% | - |
| Aug 8, 2025 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Aug 7, 2025 | 11.80 | 12.00 | 11.70 | 12.00 | 12.00 | 2.56% | - |
| Aug 6, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Aug 5, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 4, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 1, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | - | - |
| Jul 31, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | - |
| Jul 30, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jul 29, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Jul 28, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jul 25, 2025 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | - | - |
| Jul 24, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jul 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jul 22, 2025 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | 1.65% | - |
| Jul 21, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | - | - |