SMC Corporation (FRA:QMC)
Germany
· Delayed Price · Currency is EUR 308.00
-12.00 (-3.75%)
Last updated: Dec 5, 2025, 10:41 AM CET
SMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 5.26% | - |
| Dec 3, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -1.30% | - |
| Dec 2, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.65% | - |
| Dec 1, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 2.00% | - |
| Nov 28, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3.45% | - |
| Nov 27, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -4.61% | - |
| Nov 26, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 2.70% | - |
| Nov 25, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 2.78% | - |
| Nov 24, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | - |
| Nov 21, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Nov 20, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.70% | - |
| Nov 19, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -2.07% | - |
| Nov 18, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -5.23% | - |
| Nov 17, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -2.55% | - |
| Nov 14, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 1.29% | - |
| Nov 13, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 3.33% | - |
| Nov 12, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1.35% | 5 |
| Nov 11, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | - |
| Nov 10, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.33% | - |
| Nov 7, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.32% | - |
| Nov 6, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0.66% | - |
| Nov 5, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -3.82% | - |
| Nov 4, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 8.28% | 114 |
| Nov 3, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -0.68% | - |
| Oct 31, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | - |
| Oct 30, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 1.39% | - |
| Oct 29, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.69% | - |
| Oct 28, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Oct 27, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Oct 24, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.69% | - |
| Oct 23, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -1.37% | - |
| Oct 22, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.68% | - |
| Oct 21, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | - |
| Oct 20, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 3.52% | - |
| Oct 17, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -2.07% | - |
| Oct 16, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Oct 15, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Oct 14, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1.40% | 2 |
| Oct 13, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -4.67% | - |
| Oct 10, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Oct 9, 2025 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 5.63% | 13 |
| Oct 8, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -4.70% | - |
| Oct 7, 2025 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 2.05% | 4 |
| Oct 6, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 2.82% | - |
| Oct 3, 2025 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 5.97% | 13 |
| Oct 2, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 3.08% | - |
| Oct 1, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Sep 30, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3.17% | - |
| Sep 29, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Sep 26, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 251.14 | - | - |
| Sep 25, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 251.14 | 2.42% | - |
| Sep 24, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 245.21 | -2.36% | - |
| Sep 23, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 251.14 | - | - |
| Sep 22, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 251.14 | -1.55% | - |
| Sep 19, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 255.09 | -1.53% | 2 |
| Sep 18, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 259.05 | 1.55% | - |
| Sep 17, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 255.09 | -0.77% | - |
| Sep 16, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 257.07 | - | - |
| Sep 15, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 257.07 | 0.78% | - |
| Sep 12, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 255.09 | 0.78% | - |
| Sep 11, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 253.12 | 1.59% | - |
| Sep 10, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 249.16 | - | - |
| Sep 9, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 249.16 | -0.79% | - |
| Sep 8, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 251.14 | -1.55% | - |
| Sep 5, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 255.09 | 1.57% | - |
| Sep 4, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 251.14 | -0.78% | - |
| Sep 3, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 253.12 | -2.29% | - |
| Sep 2, 2025 | 256.00 | 262.00 | 256.00 | 262.00 | 259.05 | 2.34% | 101 |
| Sep 1, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 253.12 | -1.54% | - |
| Aug 29, 2025 | 266.00 | 266.00 | 260.00 | 260.00 | 257.07 | -0.76% | 38 |
| Aug 28, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 259.05 | -1.50% | - |
| Aug 27, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 263.00 | 1.53% | - |
| Aug 26, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 259.05 | -1.50% | - |
| Aug 25, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 263.00 | - | 2 |
| Aug 22, 2025 | 260.00 | 266.00 | 260.00 | 266.00 | 263.00 | - | 2 |
| Aug 21, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 263.00 | 0.76% | 20 |
| Aug 20, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 261.03 | -1.49% | - |
| Aug 19, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 264.98 | -0.74% | - |
| Aug 18, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 266.96 | -3.57% | - |
| Aug 15, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 276.85 | - | - |
| Aug 14, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 276.85 | -3.45% | - |
| Aug 13, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 286.73 | 0.69% | - |
| Aug 12, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 284.76 | -1.37% | - |
| Aug 11, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 288.71 | 0.69% | - |
| Aug 8, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 286.73 | -3.33% | - |
| Aug 7, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 296.62 | -0.66% | - |
| Aug 6, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 298.60 | 0.67% | - |
| Aug 5, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 296.62 | -0.66% | - |
| Aug 4, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 298.60 | - | - |
| Aug 1, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 298.60 | -1.95% | - |
| Jul 31, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 304.53 | - | - |
| Jul 30, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 304.53 | -1.28% | - |
| Jul 29, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 308.49 | 0.65% | - |
| Jul 28, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 306.51 | -0.64% | - |
| Jul 25, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 308.49 | -3.70% | - |
| Jul 24, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 320.35 | 2.53% | - |
| Jul 23, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 312.44 | 9.72% | - |
| Jul 22, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 284.76 | 2.13% | - |
| Jul 21, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 278.82 | -0.70% | - |
| Jul 18, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 280.80 | -1.39% | - |