Smiths Group plc(DE:QS2A)
€31.60+0.00 (+3.27%)
DE:QS2A
Smiths Group plc historical prices
€31.60
At close:+0.00 (+3.27%)
Smiths Group plc (QS2A) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | +3.27% | 0 | 0.00 |
| Nov 09, 2026 | 30.80 | 31.60 | 30.80 | 31.60 | 31.60 | +3.27% | 0 | 0.00 |
| Nov 06, 2026 | 31.20 | 31.20 | 30.60 | 30.60 | 30.60 | -4.97% | 0 | 0.00 |
| Nov 05, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | 0 | 0.00 |
| Nov 04, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | 0 | 0.00 |
| Nov 03, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | 0 | 0.00 |
| Nov 02, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | +1.86% | 0 | 0.00 |
| Oct 30, 2026 | 32.80 | 32.80 | 32.20 | 32.20 | 32.20 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | +0.63% | 0 | 0.00 |
| Oct 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | +1.27% | 0 | 0.00 |
| Oct 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | +1.28% | 0 | 0.00 |
| Oct 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | -1.27% | 0 | 0.00 |
| Oct 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | +0.64% | 0 | 0.00 |
| Oct 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 32.00 | 32.00 | 31.40 | 31.40 | 31.40 | -1.26% | 0 | 0.00 |
| Oct 16, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | +0.63% | 0 | 0.00 |
| Oct 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.64% | 0 | 0.00 |
| Oct 14, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.80 | -1.83% | 0 | 0.00 |
| Oct 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.40 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.40 | +1.86% | 0 | 0.00 |
| Oct 09, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.80 | -1.23% | 0 | 0.00 |
| Oct 08, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.20 | -2.98% | 0 | 0.00 |
| Oct 07, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.19 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.19 | +0.60% | 0 | 0.00 |
| Oct 05, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 32.99 | +1.21% | 0 | 0.00 |
| Oct 02, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 32.59 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.59 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.59 | -0.60% | 0 | 0.00 |
| Sep 29, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.79 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 32.79 | +1.22% | 0 | 0.00 |
| Sep 25, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.40 | +1.86% | 0 | 0.00 |
| Sep 24, 2026 | 31.20 | 32.20 | 31.20 | 32.20 | 31.80 | -0.62% | 0 | 0.00 |
| Sep 23, 2026 | 32.80 | 32.80 | 32.00 | 32.40 | 32.00 | -1.22% | 217 | 10.61 |
| Sep 22, 2026 | 30.20 | 32.80 | 30.20 | 32.80 | 32.40 | +8.61% | 0 | 0.00 |
| Sep 21, 2026 | 29.80 | 30.20 | 29.80 | 30.20 | 29.83 | +2.03% | 0 | 0.00 |
| Sep 18, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.24 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.24 | -0.67% | 0 | 0.00 |
| Sep 16, 2026 | 29.60 | 30.20 | 29.60 | 29.80 | 29.43 | +0.68% | 175 | 9.91 |
| Sep 15, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.24 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.24 | -0.67% | 0 | 0.00 |
| Sep 11, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.43 | +1.36% | 0 | 0.00 |
| Sep 10, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.04 | -0.67% | 0 | 0.00 |
| Sep 09, 2026 | 30.20 | 30.20 | 29.60 | 29.60 | 29.24 | -1.99% | 0 | 0.00 |
| Sep 08, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.83 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 29.83 | +0.67% | 0 | 0.00 |
| Sep 04, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 29.63 | +1.35% | 0 | 0.00 |
| Sep 03, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.24 | -0.67% | 0 | 0.00 |
| Sep 02, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.43 | -1.97% | 0 | 0.00 |
