Stanley Black & Decker, Inc. (FRA:SWF)
Germany · Delayed Price · Currency is EUR 64.96
+0.08 (0.12%)
Last updated: Apr 23, 2026, 3:43 PM CET
FRA:SWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | - | -0.92% | 14 |
| Apr 22, 2026 | 65.08 | 65.08 | 64.88 | 64.88 | 64.88 | 1.82% | 31 |
| Apr 21, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 0.06% | - |
| Apr 20, 2026 | 60.32 | 63.68 | 60.32 | 63.68 | 63.68 | 9.19% | 33 |
| Apr 17, 2026 | 58.02 | 58.32 | 58.02 | 58.32 | 58.32 | 1.82% | 300 |
| Apr 16, 2026 | 56.96 | 57.28 | 56.96 | 57.28 | 57.28 | 0.32% | 12 |
| Apr 15, 2026 | 61.06 | 61.06 | 57.10 | 57.10 | 57.10 | -7.15% | 22 |
| Apr 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.65% | - |
| Apr 13, 2026 | 61.20 | 61.20 | 61.10 | 61.10 | 61.10 | -2.49% | 2 |
| Apr 10, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 2.59% | - |
| Apr 9, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 0.83% | - |
| Apr 8, 2026 | 59.78 | 60.92 | 59.78 | 60.58 | 60.58 | 3.66% | 227 |
| Apr 7, 2026 | 58.80 | 58.80 | 58.44 | 58.44 | 58.44 | -1.18% | 25 |
| Apr 2, 2026 | 60.76 | 60.76 | 59.14 | 59.14 | 59.14 | -5.38% | 295 |
| Apr 1, 2026 | 61.46 | 62.50 | 61.46 | 62.50 | 62.50 | 5.93% | 76 |
| Mar 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.25% | - |
| Mar 30, 2026 | 59.80 | 60.36 | 59.80 | 60.36 | 60.36 | -1.50% | 120 |
| 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% | - |