Stanley Black & Decker, Inc. (FRA:SWF)
Germany · Delayed Price · Currency is EUR 61.28
-0.62 (-1.00%)
At close: Mar 27, 2026
FRA:SWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.56 | 61.56 | 61.28 | 61.28 | 61.28 | -1.00% | 131 |
| Mar 26, 2026 | 61.74 | 61.90 | 61.74 | 61.90 | 61.90 | -0.80% | 131 |
| Mar 25, 2026 | 61.70 | 62.40 | 61.70 | 62.40 | 62.40 | -0.38% | 95 |
| Mar 24, 2026 | 60.20 | 62.64 | 60.20 | 62.64 | 62.64 | 9.01% | 30 |
| Mar 23, 2026 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -3.46% | - |
| Mar 20, 2026 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | 1.02% | - |
| Mar 19, 2026 | 60.46 | 60.68 | 58.92 | 58.92 | 58.92 | -4.44% | 414 |
| Mar 18, 2026 | 61.76 | 62.12 | 61.66 | 61.66 | 61.66 | 0.26% | 360 |
| Mar 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.55% | - |
| Mar 16, 2026 | 61.64 | 62.08 | 61.64 | 61.84 | 61.84 | 0.62% | 85 |
| Mar 13, 2026 | 61.72 | 61.72 | 61.46 | 61.46 | 61.46 | -2.35% | 1,350 |
| Mar 12, 2026 | 63.34 | 63.60 | 62.94 | 62.94 | 62.94 | -1.69% | 201 |
| Mar 11, 2026 | 63.66 | 64.02 | 63.66 | 64.02 | 64.02 | 1.62% | 7 |
| Mar 10, 2026 | 64.26 | 64.26 | 63.00 | 63.00 | 63.00 | 0.80% | 75 |
| Mar 9, 2026 | 63.64 | 65.00 | 62.50 | 62.50 | 61.78 | -7.21% | 281 |
| Mar 6, 2026 | 67.06 | 67.36 | 67.06 | 67.36 | 66.59 | 1.14% | 15 |
| Mar 5, 2026 | 68.46 | 68.46 | 66.60 | 66.60 | 65.84 | -4.28% | 57 |
| Mar 4, 2026 | 69.74 | 69.74 | 69.58 | 69.58 | 68.78 | -0.40% | 199 |
| Mar 3, 2026 | 71.20 | 71.20 | 68.00 | 69.86 | 69.06 | -1.58% | 135 |
| Mar 2, 2026 | 71.60 | 72.00 | 70.98 | 70.98 | 70.17 | -3.77% | 310 |
| Feb 27, 2026 | 73.86 | 73.86 | 73.76 | 73.76 | 72.92 | 2.42% | 555 |
| Feb 26, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 71.19 | -0.44% | - |
| Feb 25, 2026 | 75.44 | 75.44 | 72.34 | 72.34 | 71.51 | -2.19% | 40 |
| Feb 24, 2026 | 74.10 | 74.10 | 73.96 | 73.96 | 73.11 | -4.52% | 70 |
| Feb 23, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 76.57 | 1.60% | 25 |
| Feb 20, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 75.37 | 1.11% | - |
| Feb 19, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 74.54 | -1.52% | - |
| Feb 18, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 75.68 | 0.21% | - |
| Feb 17, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 75.52 | -0.47% | 40 |
| Feb 16, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 75.88 | -0.67% | - |
| Feb 13, 2026 | 75.34 | 77.28 | 75.34 | 77.28 | 76.39 | 1.02% | 11 |
| Feb 12, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.62 | -0.62% | - |
| Feb 11, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.10 | -0.39% | - |
| Feb 10, 2026 | 75.42 | 77.28 | 75.42 | 77.28 | 76.39 | 2.66% | 148 |
| Feb 9, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 74.42 | -0.55% | - |
| Feb 6, 2026 | 72.20 | 75.70 | 72.20 | 75.70 | 74.83 | 6.77% | 257 |
| Feb 5, 2026 | 71.56 | 71.56 | 70.90 | 70.90 | 70.09 | 3.62% | 2 |
| Feb 4, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 67.64 | 1.57% | - |
| Feb 3, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 66.59 | 3.85% | 15 |
| Feb 2, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.12 | -1.28% | - |
| Jan 30, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 64.95 | -0.45% | - |
| Jan 29, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.24 | -2.19% | - |
| Jan 28, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 66.71 | -2.23% | - |
| Jan 27, 2026 | 68.92 | 69.02 | 68.92 | 69.02 | 68.23 | -0.03% | 62 |
| Jan 26, 2026 | 69.30 | 69.30 | 69.04 | 69.04 | 68.25 | -2.76% | 320 |
| Jan 23, 2026 | 71.14 | 71.14 | 71.00 | 71.00 | 70.19 | -0.59% | 123 |
| Jan 22, 2026 | 71.42 | 71.42 | 71.42 | 71.42 | 70.60 | 3.51% | - |
| Jan 21, 2026 | 68.88 | 69.00 | 68.88 | 69.00 | 68.21 | -0.17% | 58 |
| Jan 20, 2026 | 70.86 | 70.86 | 69.12 | 69.12 | 68.33 | -3.60% | 100 |
| Jan 19, 2026 | 71.86 | 71.86 | 71.70 | 71.70 | 70.88 | -1.40% | 70 |