Stanley Black & Decker, Inc. (FRA:SWF)
Germany · Delayed Price · Currency is EUR 76.24
+0.84 (1.11%)
At close: Feb 20, 2026
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 1.11% | - |
| Feb 19, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -1.52% | - |
| Feb 18, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.21% | - |
| Feb 17, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.47% | 40 |
| Feb 16, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -0.67% | - |
| Feb 13, 2026 | 75.34 | 77.28 | 75.34 | 77.28 | 77.28 | 1.02% | 11 |
| Feb 12, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.62% | - |
| Feb 11, 2026 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | -0.39% | - |
| Feb 10, 2026 | 75.42 | 77.28 | 75.42 | 77.28 | 77.28 | 2.66% | 148 |
| Feb 9, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | -0.55% | - |
| Feb 6, 2026 | 72.20 | 75.70 | 72.20 | 75.70 | 75.70 | 6.77% | 257 |
| Feb 5, 2026 | 71.56 | 71.56 | 70.90 | 70.90 | 70.90 | 3.62% | 2 |
| Feb 4, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 1.57% | - |
| Feb 3, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 3.85% | 15 |
| Feb 2, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | -1.28% | - |
| Jan 30, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.45% | - |
| Jan 29, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.19% | - |
| Jan 28, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -2.23% | - |
| Jan 27, 2026 | 68.92 | 69.02 | 68.92 | 69.02 | 69.02 | -0.03% | 62 |
| Jan 26, 2026 | 69.30 | 69.30 | 69.04 | 69.04 | 69.04 | -2.76% | 320 |
| Jan 23, 2026 | 71.14 | 71.14 | 71.00 | 71.00 | 71.00 | -0.59% | 123 |
| Jan 22, 2026 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 3.51% | - |
| Jan 21, 2026 | 68.88 | 69.00 | 68.88 | 69.00 | 69.00 | -0.17% | 58 |
| Jan 20, 2026 | 70.86 | 70.86 | 69.12 | 69.12 | 69.12 | -3.60% | 100 |
| Jan 19, 2026 | 71.86 | 71.86 | 71.70 | 71.70 | 71.70 | -1.40% | 70 |
| Jan 16, 2026 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | 1.20% | - |
| Jan 15, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 0.96% | - |
| Jan 14, 2026 | 70.88 | 71.18 | 70.88 | 71.18 | 71.18 | 0.82% | 30 |
| Jan 13, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.86% | - |
| Jan 12, 2026 | 70.10 | 70.10 | 70.00 | 70.00 | 70.00 | 0.14% | 85 |
| 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 |