Stanley Black & Decker, Inc. (FRA:SWF)
Germany · Delayed Price · Currency is EUR 62.94
-0.74 (-1.16%)
Last updated: Sep 26, 2025, 9:20 AM CET
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 63.06 | 63.18 | 62.40 | 62.40 | 62.40 | -0.16% | 153 |
| Sep 26, 2025 | 62.78 | 62.94 | 62.50 | 62.50 | 62.50 | -1.85% | 195 |
| Sep 25, 2025 | 63.86 | 63.86 | 63.68 | 63.68 | 63.68 | -0.28% | 8 |
| Sep 24, 2025 | 63.78 | 64.40 | 63.78 | 63.86 | 63.86 | 0.47% | 532 |
| Sep 23, 2025 | 63.54 | 63.56 | 63.54 | 63.56 | 63.56 | -2.09% | 18 |
| Sep 22, 2025 | 65.24 | 65.24 | 64.92 | 64.92 | 64.92 | -3.51% | 50 |
| Sep 19, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 0.99% | - |
| Sep 18, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 1.65% | - |
| Sep 17, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -1.38% | - |
| Sep 16, 2025 | 66.64 | 66.64 | 66.46 | 66.46 | 66.46 | 0.42% | 35 |
| Sep 15, 2025 | 66.04 | 66.34 | 66.04 | 66.18 | 66.18 | -2.16% | 23 |
| Sep 12, 2025 | 67.68 | 67.68 | 67.64 | 67.64 | 67.64 | 0.21% | 78 |
| Sep 11, 2025 | 65.72 | 67.50 | 65.72 | 67.50 | 67.50 | 2.77% | 325 |
| Sep 10, 2025 | 65.56 | 65.68 | 65.56 | 65.68 | 65.68 | -0.51% | 55 |
| Sep 9, 2025 | 66.38 | 66.38 | 66.02 | 66.02 | 66.02 | -1.11% | 164 |
| Sep 8, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 4.25% | - |
| Sep 5, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 2.40% | - |
| Sep 4, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.48% | - |
| Sep 3, 2025 | 61.52 | 62.24 | 61.52 | 62.24 | 62.24 | 1.50% | 10 |
| Sep 2, 2025 | 62.80 | 62.80 | 61.32 | 61.32 | 61.32 | -4.01% | 763 |
| Sep 1, 2025 | 63.48 | 63.88 | 63.48 | 63.88 | 63.17 | -0.68% | 10 |
| Aug 29, 2025 | 64.34 | 64.34 | 64.32 | 64.32 | 63.61 | 0.82% | 29 |
| Aug 28, 2025 | 64.88 | 64.90 | 63.80 | 63.80 | 63.09 | -0.96% | 165 |
| Aug 27, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 63.71 | -1.89% | - |
| Aug 26, 2025 | 65.60 | 65.66 | 65.60 | 65.66 | 64.93 | -0.67% | 78 |
| Aug 25, 2025 | 66.10 | 66.24 | 65.68 | 66.10 | 65.37 | 0.03% | 364 |
| Aug 22, 2025 | 63.00 | 66.08 | 63.00 | 66.08 | 65.35 | 5.32% | 1 |
| Aug 21, 2025 | 63.36 | 63.42 | 62.74 | 62.74 | 62.04 | -1.66% | 67 |
| Aug 20, 2025 | 65.20 | 65.20 | 63.80 | 63.80 | 63.09 | 0.19% | 30 |
| Aug 19, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 62.97 | -0.34% | - |
| Aug 18, 2025 | 63.46 | 64.32 | 63.44 | 63.90 | 63.19 | 0.79% | 65 |
| Aug 15, 2025 | 63.84 | 63.84 | 63.40 | 63.40 | 62.70 | -1.86% | 84 |
| Aug 14, 2025 | 64.86 | 64.86 | 64.60 | 64.60 | 63.88 | 5.83% | 50 |
| Aug 13, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 60.36 | 0.03% | 55 |
| Aug 12, 2025 | 59.16 | 61.02 | 59.16 | 61.02 | 60.34 | 2.01% | 198 |
| Aug 11, 2025 | 59.36 | 59.82 | 59.36 | 59.82 | 59.16 | 0.71% | 104 |
| Aug 8, 2025 | 59.00 | 59.40 | 59.00 | 59.40 | 58.74 | 0.47% | 190 |
| Aug 7, 2025 | 58.50 | 59.12 | 58.50 | 59.12 | 58.46 | -1.50% | 84 |
| Aug 6, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 59.35 | 2.01% | - |
| Aug 5, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.19 | 1.52% | - |
| Aug 4, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.32 | 1.19% | - |
| Aug 1, 2025 | 58.92 | 58.92 | 57.28 | 57.28 | 56.64 | -4.21% | 117 |
| Jul 31, 2025 | 59.68 | 59.80 | 59.68 | 59.80 | 59.14 | -0.13% | 40 |
| Jul 30, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.22 | 1.22% | - |
| Jul 29, 2025 | 63.66 | 63.66 | 59.00 | 59.16 | 58.50 | -7.48% | 292 |
| Jul 28, 2025 | 63.10 | 63.94 | 63.10 | 63.94 | 63.23 | 3.33% | 345 |
| Jul 25, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.19 | -1.68% | - |
| Jul 24, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.24 | 1.35% | - |
| Jul 23, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 61.41 | 4.58% | - |
| Jul 22, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 58.72 | -1.79% | - |