Smith & Nephew plc (FRA:NPWA)
Germany
· Delayed Price · Currency is EUR 28.40
+0.20 (0.71%)
At close: Dec 4, 2025
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Dec 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Dec 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Dec 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Dec 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Nov 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Nov 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Nov 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Nov 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Nov 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Nov 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Nov 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Nov 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Nov 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Nov 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Nov 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.96% | - |
| Nov 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Nov 6, 2025 | 31.80 | 31.80 | 28.60 | 28.60 | 28.60 | -11.18% | 300 |
| Nov 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Nov 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Nov 3, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Oct 31, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Oct 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Oct 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Oct 27, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Oct 24, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Oct 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Oct 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Oct 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Oct 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Oct 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Oct 16, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 15, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Oct 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Oct 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Oct 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Oct 9, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Oct 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Oct 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Oct 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Oct 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Oct 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | 1.31% | - |
| Oct 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.36 | 1.32% | - |
| Sep 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.96 | -0.66% | - |
| Sep 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.16 | 1.33% | - |
| Sep 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.76 | -1.96% | - |
| Sep 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.36 | -0.65% | - |
| Sep 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.56 | -0.65% | - |
| Sep 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | -1.27% | - |
| Sep 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.15 | - | - |
| Sep 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.15 | -0.63% | - |
| Sep 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.35 | - | - |
| Sep 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.35 | -1.25% | - |
| Sep 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | -0.62% | - |
| Sep 15, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | -1.83% | - |
| Sep 12, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.54 | 0.61% | - |
| Sep 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.34 | -1.21% | - |
| Sep 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.74 | 1.23% | - |
| Sep 9, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.34 | 0.62% | - |
| Sep 8, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | - | - |
| Sep 5, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | 1.89% | - |
| Sep 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.55 | 0.63% | - |
| Sep 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.35 | -1.25% | - |
| Sep 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | 0.63% | - |
| Sep 1, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.55 | -0.62% | - |
| Aug 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | -0.62% | - |
| Aug 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | 0.63% | - |
| Aug 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | 0.63% | - |
| Aug 26, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.55 | -0.62% | - |
| Aug 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | 0.63% | - |
| Aug 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.55 | -1.24% | - |
| Aug 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | 1.90% | - |
| Aug 20, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.35 | 1.28% | - |
| Aug 19, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.95 | 0.65% | - |
| Aug 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | -1.90% | - |
| Aug 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.35 | 0.64% | - |
| Aug 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.15 | 1.29% | - |
| Aug 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | - | - |
| Aug 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | - | - |
| Aug 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | 0.65% | - |
| Aug 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.56 | 0.65% | - |
| Aug 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.36 | -0.65% | - |
| Aug 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.56 | 14.93% | - |
| Aug 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.59 | - | - |
| Aug 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.59 | 0.75% | - |
| Aug 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.39 | -2.21% | - |
| Jul 31, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.99 | - | - |
| Jul 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.99 | 1.49% | - |
| Jul 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.59 | -1.47% | - |
| Jul 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.99 | 1.49% | - |
| Jul 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.59 | -0.74% | - |
| Jul 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.79 | 3.05% | - |
| Jul 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.99 | 0.77% | - |
| Jul 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | 0.78% | - |
| Jul 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.60 | - | - |