Smith & Nephew(DE:NPW1)
€13.90+0.20 (+1.46%)
DE:NPW1
Smith & Nephew historical prices
€13.90
At close:+0.20 (+1.46%)
Smith & Nephew (NPW1) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | +1.46% | 7,790 | 5.64 |
| Nov 10, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -2.14% | 0 | 0.00 |
| Nov 09, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 1,500 | 0.95 |
| Nov 06, 2026 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | -2.10% | 1,372 | 0.76 |
| Nov 05, 2026 | 14.40 | 14.70 | 14.20 | 14.30 | 14.30 | -0.69% | 7,070 | 3.91 |
| Nov 04, 2026 | 13.30 | 14.40 | 13.10 | 14.40 | 14.40 | +5.88% | 13,686 | 8.60 |
| Nov 03, 2026 | 13.40 | 13.60 | 13.30 | 13.60 | 13.60 | +1.49% | 5,324 | 3.51 |
| Nov 02, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 0.00% | 1,000 | 0.51 |
| Oct 30, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | -1.47% | 3,000 | 1.27 |
| Oct 29, 2026 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | +0.74% | 78 | 0.03 |
| Oct 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -1.46% | 125 | 0.05 |
| Oct 26, 2026 | 13.70 | 13.70 | 13.50 | 13.70 | 13.70 | -1.44% | 866 | 0.36 |
| Oct 23, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | +1.46% | 5,174 | 2.24 |
| Oct 22, 2026 | 13.10 | 13.70 | 13.10 | 13.70 | 13.70 | +4.58% | 121 | 0.05 |
| Oct 21, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | +1.55% | 2,269 | 1.00 |
| Oct 19, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 4,346 | 1.97 |
| Oct 16, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 0.00% | 4,399 | 2.06 |
| Oct 15, 2026 | 12.80 | 13.00 | 12.70 | 13.00 | 13.00 | +4.00% | 327 | 0.15 |
| Oct 14, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | 0.00% | 91 | 0.04 |
| Oct 13, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | +0.81% | 88 | 0.04 |
| Oct 12, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | +2.48% | 0 | 0.00 |
| Oct 09, 2026 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | +1.68% | 10 | 0.00 |
| Oct 08, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -1.65% | 0 | 0.00 |
| Oct 07, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | +0.83% | 18 | 0.01 |
| Oct 06, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 0.00% | 1,160 | 0.55 |
| Oct 05, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | +1.69% | 300 | 0.14 |
| Oct 02, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | +0.85% | 81 | 0.04 |
| Oct 01, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | -0.52% | 3,724 | 1.81 |
| Sep 30, 2026 | 12.00 | 12.10 | 11.90 | 11.90 | 11.76 | 0.00% | 3 | 0.00 |
| Sep 29, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.76 | 0.00% | 555 | 0.27 |
| Sep 28, 2026 | 11.90 | 12.00 | 11.90 | 11.90 | 11.76 | +0.85% | 4,002 | 2.00 |
| Sep 25, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.66 | 0.00% | 227 | 0.11 |
| Sep 24, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.66 | 0.00% | 3 | 0.00 |
| Sep 23, 2026 | 12.00 | 12.10 | 11.80 | 11.80 | 11.66 | -2.48% | 1,398 | 0.70 |
| Sep 22, 2026 | 12.10 | 12.20 | 12.10 | 12.10 | 11.96 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 11.96 | 0.00% | 3 | 0.00 |
| Sep 18, 2026 | 12.10 | 12.20 | 12.10 | 12.10 | 11.96 | 0.00% | 11 | 0.01 |
| Sep 17, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 11.96 | -0.82% | 2 | 0.00 |
| Sep 16, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.06 | 0.00% | 2 | 0.00 |
| Sep 15, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.06 | -0.81% | 3 | 0.00 |
| Sep 14, 2026 | 12.10 | 12.40 | 12.10 | 12.30 | 12.16 | +4.24% | 2,140 | 1.09 |
| Sep 11, 2026 | 11.90 | 12.10 | 11.80 | 11.80 | 11.66 | -1.67% | 23 | 0.01 |
| Sep 10, 2026 | 11.90 | 12.10 | 11.90 | 12.00 | 11.86 | 0.00% | 17 | 0.01 |
| Sep 09, 2026 | 12.10 | 12.20 | 12.00 | 12.00 | 11.86 | 0.00% | 3,397 | 1.78 |
| Sep 08, 2026 | 12.50 | 12.60 | 12.00 | 12.00 | 11.86 | -4.00% | 3 | 0.00 |
| Sep 07, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.35 | 0.00% | 3,317 | 1.79 |
| Sep 04, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.35 | +0.81% | 724 | 0.39 |
| Sep 03, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.26 | -0.80% | 18 | 0.01 |
