Stanley Black & Decker, Inc. (FRA:SWF)
Germany · Delayed Price · Currency is EUR 60.78
+0.38 (0.63%)
At close: Oct 23, 2025
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 59.66 | 60.78 | 59.66 | 60.78 | 60.78 | 0.63% | 161 |
| Oct 22, 2025 | 61.04 | 61.04 | 60.24 | 60.40 | 60.40 | 1.34% | 210 |
| Oct 21, 2025 | 59.28 | 59.60 | 59.28 | 59.60 | 59.60 | 1.09% | 672 |
| Oct 20, 2025 | 58.22 | 59.34 | 58.22 | 58.96 | 58.96 | 1.90% | 2,401 |
| Oct 17, 2025 | 57.50 | 57.86 | 57.38 | 57.86 | 57.86 | -0.72% | 126 |
| Oct 16, 2025 | 58.00 | 58.28 | 58.00 | 58.28 | 58.28 | -0.17% | 50 |
| Oct 15, 2025 | 57.78 | 58.38 | 57.72 | 58.38 | 58.38 | 6.69% | 123 |
| Oct 14, 2025 | 55.42 | 55.42 | 54.72 | 54.72 | 54.72 | -4.07% | 63 |
| Oct 13, 2025 | 56.74 | 57.32 | 56.74 | 57.04 | 57.04 | 2.37% | 204 |
| Oct 10, 2025 | 60.22 | 60.22 | 55.72 | 55.72 | 55.72 | -9.34% | 70 |
| Oct 9, 2025 | 62.36 | 62.36 | 61.46 | 61.46 | 61.46 | -2.51% | 86 |
| Oct 8, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | -1.47% | 80 |
| Oct 7, 2025 | 63.44 | 63.98 | 63.44 | 63.98 | 63.98 | -0.96% | 80 |
| Oct 6, 2025 | 64.50 | 64.66 | 64.50 | 64.60 | 64.60 | 2.22% | 97 |
| Oct 3, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.70% | 80 |
| Oct 2, 2025 | 62.62 | 62.78 | 62.62 | 62.76 | 62.76 | 0.16% | 80 |
| Oct 1, 2025 | 62.78 | 62.78 | 62.66 | 62.66 | 62.66 | -0.22% | 25 |
| Sep 30, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.64% | - |
| Sep 29, 2025 | 63.06 | 63.18 | 62.40 | 62.40 | 62.40 | -0.16% | 153 |
| Sep 26, 2025 | 62.78 | 62.94 | 62.50 | 62.50 | 62.50 | -1.85% | 195 |
| Sep 25, 2025 | 63.86 | 63.86 | 63.68 | 63.68 | 63.68 | -0.28% | 8 |
| Sep 24, 2025 | 63.78 | 64.40 | 63.78 | 63.86 | 63.86 | 0.47% | 601 |
| Sep 23, 2025 | 63.54 | 63.56 | 63.54 | 63.56 | 63.56 | -2.09% | 18 |
| Sep 22, 2025 | 65.24 | 65.24 | 64.92 | 64.92 | 64.92 | -3.51% | 50 |
| Sep 19, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 0.99% | 35 |
| Sep 18, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 1.65% | 35 |
| Sep 17, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -1.38% | 99 |
| Sep 16, 2025 | 66.64 | 66.64 | 66.46 | 66.46 | 66.46 | 0.42% | 35 |
| Sep 15, 2025 | 66.04 | 66.34 | 66.04 | 66.18 | 66.18 | -2.16% | 23 |
| Sep 12, 2025 | 67.68 | 67.68 | 67.64 | 67.64 | 67.64 | 0.21% | 78 |
| Sep 11, 2025 | 65.72 | 67.50 | 65.72 | 67.50 | 67.50 | 2.77% | 384 |
| Sep 10, 2025 | 65.56 | 65.68 | 65.56 | 65.68 | 65.68 | -0.51% | 69 |
| Sep 9, 2025 | 66.38 | 66.38 | 66.02 | 66.02 | 66.02 | -1.11% | 209 |
| Sep 8, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 4.25% | 45 |
| Sep 5, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 2.40% | 759 |
| Sep 4, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.48% | 1,354 |
| Sep 3, 2025 | 61.52 | 62.24 | 61.52 | 62.24 | 62.24 | 1.50% | 228 |
| Sep 2, 2025 | 62.80 | 62.80 | 61.32 | 61.32 | 61.32 | -4.01% | 925 |
| Sep 1, 2025 | 63.48 | 63.88 | 63.48 | 63.88 | 63.18 | -0.68% | 130 |
| Aug 29, 2025 | 64.34 | 64.34 | 64.32 | 64.32 | 63.61 | 0.82% | 348 |
| Aug 28, 2025 | 64.88 | 64.90 | 63.80 | 63.80 | 63.10 | -0.96% | 265 |
| Aug 27, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 63.71 | -1.89% | 888 |
| Aug 26, 2025 | 65.60 | 65.66 | 65.60 | 65.66 | 64.94 | -0.67% | 384 |
| Aug 25, 2025 | 66.10 | 66.24 | 65.68 | 66.10 | 65.37 | 0.03% | 1,492 |
| Aug 22, 2025 | 63.00 | 66.08 | 63.00 | 66.08 | 65.35 | 5.32% | 1,619 |
| Aug 21, 2025 | 63.36 | 63.42 | 62.74 | 62.74 | 62.05 | -1.66% | 152 |
| Aug 20, 2025 | 65.20 | 65.20 | 63.80 | 63.80 | 63.10 | 0.19% | 749 |
| Aug 19, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 62.98 | -0.34% | 855 |
| Aug 18, 2025 | 63.46 | 64.32 | 63.44 | 63.90 | 63.20 | 0.79% | 210 |
| Aug 15, 2025 | 63.84 | 63.84 | 63.40 | 63.40 | 62.70 | -1.86% | 313 |