Stanley Black & Decker, Inc. (FRA:SWF)
Germany · Delayed Price · Currency is EUR 66.02
-0.74 (-1.11%)
Last updated: Sep 9, 2025, 4:07 PM CET
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 66.38 | 66.38 | 66.02 | 66.02 | - | -1.11% | 164 |
| Sep 8, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | - | 4.25% | 10 |
| Sep 5, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | - | 2.40% | 10 |
| Sep 4, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | - | 0.48% | - |
| Sep 3, 2025 | 61.52 | 62.24 | 61.52 | 62.24 | - | 1.50% | 10 |
| Sep 2, 2025 | 62.80 | 62.80 | 61.32 | 61.32 | - | -4.01% | 763 |
| Sep 1, 2025 | 63.48 | 63.88 | 63.48 | 63.88 | - | -0.68% | 10 |
| Aug 29, 2025 | 64.34 | 64.34 | 64.32 | 64.32 | - | 0.82% | 29 |
| Aug 28, 2025 | 64.88 | 64.90 | 63.80 | 63.80 | - | -0.96% | 165 |
| Aug 27, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | - | -1.89% | 78 |
| Aug 26, 2025 | 65.60 | 65.66 | 65.60 | 65.66 | - | -0.67% | 78 |
| Aug 25, 2025 | 66.10 | 66.24 | 65.68 | 66.10 | - | 0.03% | 364 |
| Aug 22, 2025 | 63.00 | 66.08 | 63.00 | 66.08 | - | 5.32% | 1 |
| Aug 21, 2025 | 63.36 | 63.42 | 62.74 | 62.74 | - | -1.66% | 67 |
| Aug 20, 2025 | 65.20 | 65.20 | 63.80 | 63.80 | - | 0.19% | 30 |
| Aug 19, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | - | -0.34% | 65 |
| Aug 18, 2025 | 63.46 | 64.32 | 63.44 | 63.90 | - | 0.79% | 65 |
| Aug 15, 2025 | 63.84 | 63.84 | 63.40 | 63.40 | - | -1.86% | 84 |
| Aug 14, 2025 | 64.86 | 64.86 | 64.60 | 64.60 | - | 5.83% | 50 |
| Aug 13, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | - | 0.03% | 55 |
| Aug 12, 2025 | 59.16 | 61.02 | 59.16 | 61.02 | - | 2.01% | 198 |
| Aug 11, 2025 | 59.36 | 59.82 | 59.36 | 59.82 | - | 0.71% | 104 |
| Aug 8, 2025 | 59.00 | 59.40 | 59.00 | 59.40 | - | 0.47% | 190 |
| Aug 7, 2025 | 58.50 | 59.12 | 58.50 | 59.12 | - | -1.50% | 84 |
| Aug 6, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | - | 2.01% | 117 |
| Aug 5, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | - | 1.52% | 117 |
| Aug 4, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | - | 1.19% | 117 |
| Aug 1, 2025 | 58.92 | 58.92 | 57.28 | 57.28 | - | -4.21% | 117 |
| Jul 31, 2025 | 59.68 | 59.80 | 59.68 | 59.80 | - | -0.13% | 40 |
| Jul 30, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | - | 1.22% | 292 |
| Jul 29, 2025 | 63.66 | 63.66 | 59.00 | 59.16 | - | -7.48% | 292 |
| Jul 28, 2025 | 63.10 | 63.94 | 63.10 | 63.94 | - | 3.33% | 345 |
| Jul 25, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | - | -1.68% | 75 |
| Jul 24, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | - | 1.35% | - |
| Jul 23, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | - | 4.58% | 75 |
| Jul 22, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | - | -1.79% | - |
| Jul 21, 2025 | 60.24 | 60.46 | 60.24 | 60.46 | - | -0.82% | 75 |
| Jul 18, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | - | 1.63% | 24 |
| Jul 17, 2025 | 59.78 | 59.98 | 59.78 | 59.98 | - | 1.15% | 24 |
| Jul 16, 2025 | 59.84 | 60.46 | 59.30 | 59.30 | - | -3.29% | 220 |
| Jul 15, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | - | -0.84% | 250 |
| Jul 14, 2025 | 61.96 | 61.96 | 61.84 | 61.84 | - | -1.02% | 250 |
| Jul 11, 2025 | 62.74 | 62.74 | 62.48 | 62.48 | - | 1.03% | 66 |
| Jul 10, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | - | 0.95% | 6 |
| Jul 9, 2025 | 61.14 | 61.26 | 61.14 | 61.26 | - | 3.34% | 6 |
| Jul 8, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | - | -1.13% | 1 |
| Jul 7, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | - | -0.10% | 1 |
| Jul 4, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | - | -0.92% | 1 |
| Jul 3, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | - | 1.37% | - |
| Jul 2, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | - | -0.33% | 1 |