Smith & Nephew plc (FRA:NPW1)
Germany
· Delayed Price · Currency is EUR 14.13
-0.05 (-0.35%)
At close: Dec 5, 2025
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.35% | - |
| Dec 4, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.67% | - |
| Dec 3, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.70% | - |
| Dec 2, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.98% | - |
| Dec 1, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.80% | - |
| Nov 28, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.28% | - |
| Nov 27, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.31% | - |
| Nov 26, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.57% | - |
| Nov 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.52% | - |
| Nov 24, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 3.23% | - |
| Nov 21, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.11% | - |
| Nov 20, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.21% | - |
| Nov 19, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.79% | - |
| Nov 18, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.41% | - |
| Nov 17, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.07% | - |
| Nov 14, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -2.14% | - |
| Nov 13, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.35% | - |
| Nov 12, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.28% | - |
| Nov 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.07% | - |
| Nov 10, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 4.00% | - |
| Nov 7, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -2.65% | - |
| Nov 6, 2025 | 15.86 | 15.86 | 14.53 | 14.53 | 14.53 | -9.61% | 80 |
| Nov 5, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.69% | - |
| Nov 4, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.59% | - |
| Nov 3, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.06% | - |
| Oct 31, 2025 | 15.64 | 16.05 | 15.64 | 16.05 | 16.05 | 3.18% | 500 |
| Oct 30, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.21% | - |
| Oct 29, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.22% | - |
| Oct 28, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.64% | - |
| Oct 27, 2025 | 15.87 | 15.87 | 15.68 | 15.68 | 15.68 | -1.38% | 200 |
| Oct 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.52% | - |
| Oct 23, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 2.41% | - |
| Oct 22, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.45% | - |
| Oct 21, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.67% | - |
| Oct 20, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.46% | - |
| Oct 17, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.39% | - |
| Oct 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.33% | - |
| Oct 15, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.53% | - |
| Oct 14, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.23% | - |
| Oct 13, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -2.66% | - |
| Oct 10, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.71% | - |
| Oct 9, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.52% | - |
| Oct 8, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.16% | - |
| Oct 7, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.67% | - |
| Oct 6, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.81% | - |
| Oct 3, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.98% | - |
| Oct 2, 2025 | 15.56 | 15.56 | 15.29 | 15.29 | 15.29 | -1.07% | 150 |
| Oct 1, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.32 | 1.11% | - |
| Sep 30, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.15 | -0.10% | 150 |
| Sep 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.17 | 1.32% | - |
| Sep 26, 2025 | 15.14 | 15.14 | 15.10 | 15.10 | 14.97 | -1.85% | 640 |
| Sep 25, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.25 | -0.97% | - |
| Sep 24, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.40 | -0.29% | - |
| Sep 23, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.44 | -1.30% | - |
| Sep 22, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.65 | -0.13% | - |
| Sep 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.67 | -0.35% | - |
| Sep 18, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.72 | -0.31% | - |
| Sep 17, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.77 | 0.73% | - |
| Sep 16, 2025 | 16.08 | 16.08 | 15.79 | 15.79 | 15.66 | -3.72% | 345 |
| Sep 15, 2025 | 16.23 | 16.40 | 16.23 | 16.40 | 16.26 | -0.67% | 150 |
| Sep 12, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.37 | 0.61% | - |
| Sep 11, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.27 | -1.38% | - |
| Sep 10, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.50 | 1.62% | - |
| Sep 9, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.24 | 0.21% | - |
| Sep 8, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.20 | 0.34% | - |
| Sep 5, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.15 | 1.75% | - |
| Sep 4, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.87 | -0.84% | - |
| Sep 3, 2025 | 15.89 | 16.14 | 15.89 | 16.14 | 16.00 | 0.34% | 150 |
| Sep 2, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.95 | 0.41% | - |
| Sep 1, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.89 | -0.19% | - |
| Aug 29, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.92 | -0.71% | - |
| Aug 28, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.03 | 0.19% | - |
| Aug 27, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.00 | 0.66% | - |
| Aug 26, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.90 | -0.31% | - |
| Aug 25, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 15.95 | 0.41% | - |
| Aug 22, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 15.88 | -0.40% | - |
| Aug 21, 2025 | 16.15 | 16.15 | 15.98 | 16.08 | 15.95 | 1.07% | 613 |
| Aug 20, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.78 | 1.27% | - |
| Aug 19, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.58 | 0.42% | - |
| Aug 18, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.51 | -1.32% | - |
| Aug 15, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.72 | 0.38% | - |
| Aug 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.66 | 1.15% | - |
| Aug 13, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.48 | -0.06% | - |
| Aug 12, 2025 | 15.58 | 15.63 | 15.58 | 15.63 | 15.49 | 0.39% | 2,200 |
| Aug 11, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.43 | - | - |
| Aug 8, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.43 | 1.33% | 300 |
| Aug 7, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.23 | -0.78% | 300 |
| Aug 6, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.35 | 14.67% | - |
| Aug 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.39 | 0.33% | - |
| Aug 4, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.34 | 0.19% | - |
| Aug 1, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.32 | -1.83% | - |
| Jul 31, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.57 | -0.33% | - |
| Jul 30, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.61 | 1.59% | - |
| Jul 29, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.40 | -1.03% | - |
| Jul 28, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.54 | 0.81% | - |
| Jul 25, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.43 | 0.89% | - |
| Jul 24, 2025 | 13.57 | 13.57 | 13.42 | 13.42 | 13.31 | 2.01% | 120 |
| Jul 23, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.04 | 0.73% | - |
| Jul 22, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 12.95 | 0.31% | - |
| Jul 21, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.91 | 0.15% | - |