Snap-on Incorporated (FRA:SPU)
Germany · Delayed Price · Currency is EUR 285.80
-1.20 (-0.42%)
At close: Sep 22, 2025
Snap-on Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | -0.76% | - |
| Sep 23, 2025 | 285.00 | 289.00 | 285.00 | 289.00 | 289.00 | 1.12% | 54 |
| Sep 22, 2025 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | -0.42% | - |
| Sep 19, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 2.61% | - |
| Sep 18, 2025 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | -0.25% | - |
| Sep 17, 2025 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | -2.30% | - |
| Sep 16, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 1.38% | - |
| Sep 15, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | 0.46% | - |
| Sep 12, 2025 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 2.03% | - |
| Sep 11, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | 0.69% | - |
| Sep 10, 2025 | 274.30 | 274.30 | 274.30 | 274.30 | 274.30 | -0.25% | - |
| Sep 9, 2025 | 276.30 | 276.30 | 275.00 | 275.00 | 275.00 | -1.57% | 2 |
| Sep 8, 2025 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | -0.29% | - |
| Sep 5, 2025 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | 1.97% | - |
| Sep 4, 2025 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | -0.79% | - |
| Sep 3, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 0.18% | - |
| Sep 2, 2025 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 0.07% | - |
| Sep 1, 2025 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | -0.86% | - |
| Aug 29, 2025 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | -1.35% | - |
| Aug 28, 2025 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | - | - |
| Aug 27, 2025 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | 0.43% | - |
| Aug 26, 2025 | 281.30 | 281.30 | 281.30 | 281.30 | 281.30 | -0.60% | - |
| Aug 25, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 2.50% | - |
| Aug 22, 2025 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | -0.04% | - |
| Aug 21, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | -0.47% | - |
| Aug 20, 2025 | 277.60 | 277.60 | 277.50 | 277.50 | 277.50 | -0.36% | 50 |
| Aug 19, 2025 | 274.00 | 278.50 | 274.00 | 278.50 | 278.50 | -0.71% | 104 |
| Aug 18, 2025 | 277.20 | 280.50 | 277.20 | 280.50 | 278.67 | 1.26% | 15 |
| Aug 15, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 275.19 | -2.46% | - |
| Aug 14, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 282.14 | 2.42% | - |
| Aug 13, 2025 | 277.30 | 277.30 | 277.30 | 277.30 | 275.49 | 0.69% | - |
| Aug 12, 2025 | 275.40 | 275.40 | 275.40 | 275.40 | 273.60 | 0.33% | - |
| Aug 11, 2025 | 274.50 | 274.50 | 274.50 | 274.50 | 272.71 | -0.65% | - |
| Aug 8, 2025 | 274.50 | 276.30 | 274.50 | 276.30 | 274.49 | -1.32% | 20 |
| Aug 7, 2025 | 275.90 | 280.00 | 275.90 | 280.00 | 278.17 | 0.83% | 18 |
| Aug 6, 2025 | 277.70 | 277.70 | 277.70 | 277.70 | 275.88 | 0.73% | - |
| Aug 5, 2025 | 275.70 | 275.70 | 275.70 | 275.70 | 273.90 | 0.25% | - |
| Aug 4, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 273.20 | 0.11% | - |
| Aug 1, 2025 | 278.60 | 278.60 | 274.70 | 274.70 | 272.90 | -2.83% | 4 |
| Jul 31, 2025 | 282.70 | 282.70 | 282.70 | 282.70 | 280.85 | 0.64% | - |
| Jul 30, 2025 | 280.90 | 280.90 | 280.90 | 280.90 | 279.06 | -0.11% | - |
| Jul 29, 2025 | 281.20 | 281.20 | 281.20 | 281.20 | 279.36 | -0.88% | - |
| Jul 28, 2025 | 281.90 | 283.70 | 281.90 | 283.70 | 281.85 | 1.18% | 11 |
| Jul 25, 2025 | 280.40 | 280.40 | 280.40 | 280.40 | 278.57 | 0.50% | - |
| Jul 24, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 277.18 | -1.41% | - |
| Jul 23, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 281.15 | 1.25% | - |
| Jul 22, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 277.67 | -3.19% | - |
| Jul 21, 2025 | 288.70 | 288.70 | 288.70 | 288.70 | 286.81 | -0.55% | - |
| Jul 18, 2025 | 290.30 | 290.30 | 290.30 | 290.30 | 288.40 | -0.21% | - |
| Jul 17, 2025 | 268.50 | 290.90 | 268.50 | 290.90 | 289.00 | 8.79% | 34 |