Stanley Black & Decker, Inc. (FRA:SWF)
Germany · Delayed Price · Currency is EUR 61.06
-0.92 (-1.48%)
Last updated: Dec 1, 2025, 4:20 PM CET
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 60.72 | 61.00 | 60.72 | 61.00 | 60.30 | 0.36% | 36 |
| Oct 23, 2025 | 59.66 | 60.78 | 59.66 | 60.78 | 60.08 | 0.63% | 161 |
| Oct 22, 2025 | 61.04 | 61.04 | 60.24 | 60.40 | 59.70 | 1.34% | 210 |
| Oct 21, 2025 | 59.28 | 59.60 | 59.28 | 59.60 | 58.91 | 1.09% | 672 |
| Oct 20, 2025 | 58.22 | 59.34 | 58.22 | 58.96 | 58.28 | 1.90% | 2,401 |
| Oct 17, 2025 | 57.50 | 57.86 | 57.38 | 57.86 | 57.19 | -0.72% | 126 |
| Oct 16, 2025 | 58.00 | 58.28 | 58.00 | 58.28 | 57.61 | -0.17% | 50 |
| Oct 15, 2025 | 57.78 | 58.38 | 57.72 | 58.38 | 57.71 | 6.69% | 123 |
| Oct 14, 2025 | 55.42 | 55.42 | 54.72 | 54.72 | 54.09 | -4.07% | 63 |
| Oct 13, 2025 | 56.74 | 57.32 | 56.74 | 57.04 | 56.38 | 2.37% | 204 |
| Oct 10, 2025 | 60.22 | 60.22 | 55.72 | 55.72 | 55.08 | -9.34% | 70 |
| Oct 9, 2025 | 62.36 | 62.36 | 61.46 | 61.46 | 60.75 | -2.51% | 86 |
| Oct 8, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 62.31 | -1.47% | - |
| Oct 7, 2025 | 63.44 | 63.98 | 63.44 | 63.98 | 63.24 | -0.96% | 80 |
| Oct 6, 2025 | 64.50 | 64.66 | 64.50 | 64.60 | 63.85 | 2.22% | 97 |
| Oct 3, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 62.47 | 0.70% | - |
| Oct 2, 2025 | 62.62 | 62.78 | 62.62 | 62.76 | 62.04 | 0.16% | 80 |
| Oct 1, 2025 | 62.78 | 62.78 | 62.66 | 62.66 | 61.94 | -0.22% | 25 |
| Sep 30, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.07 | 0.64% | - |
| Sep 29, 2025 | 63.06 | 63.18 | 62.40 | 62.40 | 61.68 | -0.16% | 153 |
| Sep 26, 2025 | 62.78 | 62.94 | 62.50 | 62.50 | 61.78 | -1.85% | 195 |
| Sep 25, 2025 | 63.86 | 63.86 | 63.68 | 63.68 | 62.94 | -0.28% | 8 |
| Sep 24, 2025 | 63.78 | 64.40 | 63.78 | 63.86 | 63.12 | 0.47% | 532 |
| Sep 23, 2025 | 63.54 | 63.56 | 63.54 | 63.56 | 62.83 | -2.09% | 18 |