Stanley Black & Decker, Inc. (FRA:SWF)
Germany · Delayed Price · Currency is EUR 69.90
+0.16 (0.23%)
At close: Jan 9, 2026
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 69.80 | 69.90 | 69.80 | 69.90 | 69.90 | 0.23% | 25 |
| Jan 8, 2026 | 67.30 | 70.00 | 67.30 | 69.74 | 69.74 | 1.25% | 79 |
| Jan 7, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 4.81% | - |
| Jan 6, 2026 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | 0.46% | - |
| Jan 5, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 3.28% | 100 |
| Jan 2, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -0.38% | 16 |
| Dec 30, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -0.13% | - |
| Dec 29, 2025 | 63.82 | 63.82 | 63.66 | 63.66 | 63.66 | -0.50% | 51 |
| Dec 23, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.03% | 65 |
| Dec 22, 2025 | 62.14 | 64.00 | 62.00 | 64.00 | 64.00 | 2.89% | 1,150 |
| Dec 19, 2025 | 62.04 | 62.32 | 62.04 | 62.20 | 62.20 | 1.30% | 241 |
| Dec 18, 2025 | 61.22 | 61.40 | 61.22 | 61.40 | 61.40 | -1.10% | 32 |
| Dec 17, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -1.12% | - |
| Dec 16, 2025 | 62.56 | 62.78 | 62.56 | 62.78 | 62.78 | -3.03% | 76 |
| Dec 15, 2025 | 64.54 | 64.74 | 64.54 | 64.74 | 64.74 | -0.40% | 31 |
| Dec 12, 2025 | 65.08 | 65.08 | 65.00 | 65.00 | 65.00 | 1.25% | 30 |
| Dec 11, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 4.32% | - |
| Dec 10, 2025 | 61.58 | 61.58 | 61.54 | 61.54 | 61.54 | -0.74% | 40 |
| Dec 9, 2025 | 61.92 | 62.00 | 61.92 | 62.00 | 62.00 | -0.55% | 60 |
| Dec 8, 2025 | 62.14 | 62.34 | 62.14 | 62.34 | 62.34 | 0.91% | 36 |
| Dec 5, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 0.13% | - |
| Dec 4, 2025 | 62.16 | 62.16 | 61.70 | 61.70 | 61.70 | -0.93% | 15 |
| Dec 3, 2025 | 61.18 | 62.28 | 61.12 | 62.28 | 62.28 | 1.76% | 150 |
| Dec 2, 2025 | 60.78 | 61.20 | 60.78 | 61.20 | 61.20 | 0.23% | 30 |
| Dec 1, 2025 | 60.40 | 61.06 | 60.06 | 61.06 | 61.06 | -1.48% | 285 |
| Nov 28, 2025 | 61.86 | 61.98 | 61.86 | 61.98 | 61.26 | 0.26% | 126 |
| Nov 27, 2025 | 61.82 | 61.84 | 61.82 | 61.82 | 61.11 | -0.19% | 250 |
| Nov 26, 2025 | 61.02 | 61.94 | 61.02 | 61.94 | 61.22 | 6.57% | 49 |
| Nov 25, 2025 | 58.18 | 58.32 | 58.12 | 58.12 | 57.45 | 1.64% | 240 |
| Nov 24, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 56.52 | -0.97% | - |
| Nov 21, 2025 | 54.18 | 57.74 | 54.18 | 57.74 | 57.07 | 6.14% | 539 |
| Nov 20, 2025 | 54.34 | 55.28 | 54.34 | 54.40 | 53.77 | - | 155 |
| Nov 19, 2025 | 54.08 | 54.40 | 54.08 | 54.40 | 53.77 | -0.44% | 30 |
| Nov 18, 2025 | 54.34 | 54.64 | 54.30 | 54.64 | 54.01 | -3.60% | 25 |
| Nov 17, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.03 | -1.87% | 50 |
| Nov 14, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.09 | -1.90% | - |
| Nov 13, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.20 | 0.48% | - |
| Nov 12, 2025 | 58.28 | 58.66 | 58.28 | 58.60 | 57.92 | 0.41% | 105 |
| Nov 11, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 57.69 | -1.72% | - |
| Nov 10, 2025 | 59.26 | 59.38 | 59.26 | 59.38 | 58.69 | 1.50% | 30 |
| Nov 7, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.82 | -0.14% | - |
| Nov 6, 2025 | 60.32 | 60.64 | 58.58 | 58.58 | 57.90 | 1.07% | 61 |
| Nov 5, 2025 | 57.72 | 57.96 | 57.72 | 57.96 | 57.29 | 2.58% | 20 |
| Nov 4, 2025 | 57.12 | 57.12 | 56.50 | 56.50 | 55.85 | -0.98% | 124 |
| Nov 3, 2025 | 58.60 | 58.82 | 57.06 | 57.06 | 56.40 | -1.79% | 263 |
| Oct 31, 2025 | 59.26 | 59.26 | 58.10 | 58.10 | 57.43 | -3.33% | 125 |
| Oct 30, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 59.41 | -2.44% | - |
| Oct 29, 2025 | 61.82 | 61.82 | 61.60 | 61.60 | 60.89 | -1.35% | 60 |
| Oct 28, 2025 | 61.60 | 62.44 | 61.60 | 62.44 | 61.72 | 0.94% | 401 |
| Oct 27, 2025 | 60.88 | 61.86 | 60.88 | 61.86 | 61.15 | 1.41% | 40 |