Smiths News plc (FRA:T6N)
Germany
· Delayed Price · Currency is EUR 0.740
-0.010 (-1.33%)
At close: Dec 5, 2025
Smiths News Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | - |
| Dec 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | - |
| Dec 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -14.45% | - |
| Dec 2, 2025 | 0.75 | 0.87 | 0.75 | 0.87 | 0.87 | 1.76% | 972 |
| Dec 1, 2025 | 0.73 | 0.85 | 0.73 | 0.85 | 0.85 | 16.44% | 1,789 |
| Nov 28, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | - |
| Nov 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.36% | - |
| Nov 26, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.38% | - |
| Nov 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | - |
| Nov 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Nov 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Nov 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | - |
| Nov 19, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | - |
| Nov 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.14% | - |
| Nov 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | - |
| Nov 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Nov 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -12.73% | - |
| Nov 11, 2025 | 0.73 | 0.83 | 0.73 | 0.83 | 0.83 | 17.02% | 260 |
| Nov 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | - |
| Nov 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.07% | - |
| Nov 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.32% | - |
| Nov 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.73% | - |
| Nov 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.88% | - |
| Nov 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.57% | - |
| Oct 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 30, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -4.51% | - |
| Oct 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.48% | - |
| Oct 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Oct 27, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.27% | - |
| Oct 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.22% | - |
| Oct 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.65% | - |
| Oct 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.38% | - |
| Oct 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Oct 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Oct 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | - |
| Oct 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Oct 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Oct 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Oct 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Oct 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Oct 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -15.79% | - |
| Oct 3, 2025 | 0.65 | 0.76 | 0.65 | 0.76 | 0.76 | 16.92% | 465 |
| Oct 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Oct 1, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.55% | - |
| Sep 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.53% | - |
| Sep 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Sep 26, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Sep 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.15% | - |
| Sep 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.60% | - |
| Sep 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.46% | - |
| Sep 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Sep 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.20% | - |
| Sep 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.31% | - |
| Sep 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.97% | - |
| Sep 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 15, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | - |
| Sep 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Sep 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.40% | - |
| Sep 10, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 0.81% | - |
| Sep 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Sep 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Sep 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Sep 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.03% | - |
| Sep 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Aug 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.65% | - |
| Aug 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -15.38% | - |
| Aug 26, 2025 | 0.63 | 0.72 | 0.63 | 0.72 | 0.72 | 15.32% | 1,300 |
| Aug 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Aug 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.36% | - |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | - |
| Aug 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.71% | - |
| Aug 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | - |
| Aug 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | - |
| Aug 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.74% | - |
| Aug 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.96% | - |
| Aug 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 4.31% | - |
| Aug 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | - |
| Aug 6, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | - |
| Aug 5, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -14.39% | - |
| Aug 4, 2025 | 0.58 | 0.70 | 0.58 | 0.70 | 0.70 | 17.80% | 200 |
| Aug 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | - |
| Jul 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -17.81% | - |
| Jul 29, 2025 | 0.60 | 0.73 | 0.60 | 0.73 | 0.73 | 19.67% | 435 |
| Jul 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.39% | - |
| Jul 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.28% | - |
| Jul 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Jul 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Jul 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Jul 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | - |