Stanley Black & Decker, Inc. (FRA:SWF)
Germany · Delayed Price · Currency is EUR 59.16
-4.78 (-7.48%)
Last updated: Jul 29, 2025
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.92 | 58.92 | 57.28 | 57.28 | - | -4.21% | 134 |
| 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 |
| Jul 1, 2025 | 57.28 | 59.96 | 57.28 | 59.96 | - | 3.56% | 16 |
| Jun 30, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | - | -0.62% | - |
| Jun 27, 2025 | 58.02 | 58.26 | 58.02 | 58.26 | - | 2.90% | 16 |
| Jun 26, 2025 | 56.72 | 56.72 | 56.50 | 56.62 | - | -1.05% | 170 |
| Jun 25, 2025 | 57.04 | 57.22 | 57.04 | 57.22 | - | 0.10% | 98 |
| Jun 24, 2025 | 56.92 | 57.44 | 56.72 | 57.16 | - | 0.95% | 617 |
| Jun 23, 2025 | 55.90 | 56.62 | 55.90 | 56.62 | - | 1.36% | 461 |
| Jun 20, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | - | -0.75% | 100 |
| Jun 19, 2025 | 56.12 | 56.28 | 56.12 | 56.28 | - | 1.01% | 100 |
| Jun 18, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | - | -1.73% | - |
| Jun 17, 2025 | 56.54 | 56.70 | 56.54 | 56.70 | - | - | 774 |
| Jun 16, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | - | -0.98% | 14 |
| Jun 13, 2025 | 57.54 | 57.54 | 57.26 | 57.26 | - | -2.45% | 106 |
| Jun 12, 2025 | 58.80 | 58.80 | 58.70 | 58.70 | - | -2.65% | 15 |
| Jun 11, 2025 | 60.26 | 60.50 | 60.26 | 60.30 | - | -0.13% | 70 |
| Jun 10, 2025 | 58.70 | 60.80 | 58.70 | 60.38 | - | 2.34% | 960 |
| Jun 9, 2025 | 57.86 | 59.00 | 57.86 | 59.00 | - | 2.97% | 552 |
| Jun 6, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | - | -0.24% | 75 |
| Jun 5, 2025 | 57.30 | 57.44 | 57.30 | 57.44 | - | 1.70% | 75 |
| Jun 4, 2025 | 56.50 | 56.50 | 56.48 | 56.48 | - | - | 20 |
| Jun 3, 2025 | 55.12 | 56.48 | 55.12 | 56.48 | - | -1.50% | 239 |
| Jun 2, 2025 | 57.04 | 57.34 | 57.04 | 57.34 | - | -1.04% | 70 |
| May 30, 2025 | 58.64 | 58.86 | 57.94 | 57.94 | - | -0.72% | 70 |
| May 29, 2025 | 60.10 | 60.10 | 58.36 | 58.36 | - | -1.05% | 42 |
| May 28, 2025 | 59.24 | 59.46 | 58.98 | 58.98 | - | -0.20% | 378 |
| May 27, 2025 | 58.26 | 59.10 | 58.26 | 59.10 | - | 1.20% | 1,475 |
| May 26, 2025 | 57.90 | 58.54 | 57.90 | 58.40 | - | 0.76% | 89 |