Skip to main content
Smiths Group plc (FRA:QS2A)
Germany flag Germany · Delayed Price · Currency is EUR
28.18
+0.08 (0.28%)
At close: Dec 4, 2025

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.4228.4228.4228.4228.420.85%-
Dec 4, 202528.1828.1828.1828.1828.180.28%-
Dec 3, 202527.6428.1427.6428.1028.101.81%400
Dec 2, 202527.6627.6627.6027.6027.60-0.07%-
Dec 1, 202527.7027.7027.6227.6227.62-0.93%-
Nov 28, 202527.7627.8827.7627.8827.880.43%-
Nov 27, 202527.8027.8027.7627.7627.76-0.14%-
Nov 26, 202527.7227.8027.7227.8027.800.65%-
Nov 25, 202527.5227.6227.5227.6227.620.36%-
Nov 24, 202527.5627.5627.5227.5227.52--
Nov 21, 202527.3027.5227.3027.5227.520.81%-
Nov 20, 202527.7627.7627.3027.3027.30-0.94%-
Nov 19, 202527.6227.6227.5627.5627.56-0.36%-
Nov 18, 202527.5227.6627.5227.6627.66-0.65%-
Nov 17, 202528.0028.0027.8427.8427.84-0.50%-
Nov 14, 202528.0628.0627.9827.9827.98-0.50%-
Nov 13, 202528.7628.7628.1228.1228.12-2.23%-
Nov 12, 202528.6628.7628.6628.7628.760.42%-
Nov 11, 202528.4828.6428.4828.6428.640.14%-
Nov 10, 202528.4828.6028.4828.6028.600.85%-
Nov 7, 202528.5228.5228.3628.3628.36-0.70%300
Nov 6, 202528.8428.8428.5628.5628.560.56%-
Nov 5, 202528.4028.4028.4028.4028.40-0.42%-
Nov 4, 202528.5228.5228.5228.5228.52-1.25%-
Nov 3, 202528.6228.8828.6228.8828.881.12%-
Oct 31, 202528.7628.7628.5628.5628.56-0.70%-
Oct 30, 202528.6028.7628.6028.7628.760.63%-
Oct 29, 202528.5828.5828.5828.5828.58-0.07%-
Oct 28, 202528.5828.6028.5828.6028.60-0.21%-
Oct 27, 202528.7028.7028.6628.6628.660.70%-
Oct 24, 202528.5228.5228.4628.4628.460.14%-
Oct 23, 202528.3428.4228.3428.4228.420.50%-
Oct 22, 202527.9028.2827.9028.2828.281.00%-
Oct 21, 202528.0428.0428.0028.0028.00-0.21%-
Oct 20, 202528.0228.0628.0228.0628.060.36%-
Oct 17, 202527.1228.0027.1227.9627.964.10%51
Oct 16, 202526.7426.8626.7426.8626.86-0.81%-
Oct 15, 202527.3827.3827.0827.0826.72-0.51%-
Oct 14, 202527.1827.2227.1827.2226.86-0.44%-
Oct 13, 202527.9427.9427.3427.3426.97-1.09%-
Oct 10, 202528.0428.0427.6427.6427.27-1.22%-
Oct 9, 202527.9427.9827.9427.9827.610.36%-
Oct 8, 202527.8027.8827.8027.8827.510.58%-
Oct 7, 202527.6027.7227.6027.7227.350.22%-
Oct 6, 202527.4227.6627.4227.6627.291.10%-
Oct 3, 202527.4227.4227.3627.3626.99-0.15%-
Oct 2, 202527.2227.4027.2227.4027.030.66%-
Oct 1, 202526.8027.2226.8027.2226.861.26%-
Sep 30, 202526.4626.8826.4626.8826.521.51%-
Sep 29, 202526.4826.4826.4826.4826.130.30%-
Sep 26, 202526.1626.4026.1626.4026.050.92%-
Sep 25, 202526.0026.1626.0026.1625.81-0.76%-
Sep 24, 202526.3626.3626.3626.3626.010.38%-
Sep 23, 202527.0227.0226.2626.2625.91-2.81%-
Sep 22, 202527.0227.0227.0227.0226.66--
Sep 19, 202527.1627.1627.0227.0226.66-0.52%-
Sep 18, 202527.1427.1627.1427.1626.800.22%-
Sep 17, 202527.1027.1027.1027.1026.740.07%-
Sep 16, 202527.3227.3227.0827.0826.72-0.59%-
Sep 15, 202527.5427.5427.2427.2426.88-0.87%-
Sep 12, 202527.5827.5827.4827.4827.11-0.29%-
Sep 11, 202527.3627.5627.3627.5627.19-1.57%-
Sep 10, 202527.4228.0027.4228.0027.632.41%385
Sep 9, 202527.3627.3627.3427.3426.97-0.22%-
Sep 8, 202527.2027.4027.2027.4027.031.11%-
Sep 5, 202527.1027.1027.1027.1026.740.15%-
Sep 4, 202526.9227.0626.9227.0626.700.67%-
Sep 3, 202526.6826.8826.6826.8826.520.67%-
Sep 2, 202527.1627.1626.7026.7026.34-1.84%-
Sep 1, 202527.2627.2627.2027.2026.84-0.07%-
Aug 29, 202527.3827.3827.2227.2226.86-0.51%-
Aug 28, 202527.4027.4027.3627.3626.99-0.07%-
Aug 27, 202527.3227.3827.3227.3827.010.22%-
Aug 26, 202527.0827.3227.0827.3226.950.59%-
Aug 25, 202527.2627.2627.1627.1626.80-0.51%-
Aug 22, 202527.1827.3027.1827.3026.940.37%-
Aug 21, 202527.2427.2427.2027.2026.84-0.15%-
Aug 20, 202526.9427.2426.9427.2426.881.34%-
Aug 19, 202526.8826.8826.8826.8826.520.07%-
Aug 18, 202526.9226.9226.8626.8626.50-0.15%-
Aug 15, 202527.1027.1026.9026.9026.54-0.66%-
Aug 14, 202526.8427.0826.8427.0826.720.67%-
Aug 13, 202527.0027.0026.9026.9026.54-0.22%-
Aug 12, 202526.8226.9626.8226.9626.600.82%-
Aug 11, 202526.7226.7426.7226.7426.380.22%-
Aug 8, 202526.6026.6826.6026.6826.320.23%-
Aug 7, 202527.0227.0226.6226.6226.26-0.97%-
Aug 6, 202526.9626.9626.8826.8826.520.37%-
Aug 5, 202526.9826.9826.7826.7826.42-0.30%-
Aug 4, 202527.1027.1026.8626.8626.50-1.18%-
Aug 1, 202526.8627.1826.8627.1826.820.44%200
Jul 31, 202527.0427.0627.0427.0626.700.74%-
Jul 30, 202526.7226.8626.7226.8626.500.67%-
Jul 29, 202526.6026.6826.6026.6826.320.60%-
Jul 28, 202526.7427.1826.5226.5226.170.15%100
Jul 25, 202526.7026.7026.3226.4826.13-0.82%-
Jul 24, 202527.0427.0426.7026.7026.34-1.33%-
Jul 23, 202527.2827.2826.9627.0626.700.37%-
Jul 22, 202527.0827.0826.9626.9626.60-0.52%-
Jul 21, 202527.0227.3827.0227.1026.74-1.02%-