Stanley Black & Decker, Inc. (FRA:SWF)
Germany · Delayed Price · Currency is EUR 84.76
+0.32 (0.38%)
Last updated: Aug 26, 2026, 3:30 PM CET
FRA:SWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | - | -0.33% | 48 |
| Aug 25, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -1.36% | - |
| Aug 24, 2026 | 85.44 | 85.60 | 85.44 | 85.60 | 85.60 | 1.42% | 1 |
| Aug 21, 2026 | 84.38 | 84.40 | 84.38 | 84.40 | 84.40 | -1.65% | 400 |
| Aug 20, 2026 | 85.38 | 85.82 | 85.38 | 85.82 | 85.82 | 1.30% | 6 |
| Aug 19, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | -0.75% | - |
| Aug 18, 2026 | 85.44 | 85.44 | 85.36 | 85.36 | 85.36 | -1.09% | 125 |
| Aug 17, 2026 | 88.08 | 88.08 | 86.30 | 86.30 | 86.30 | -2.49% | 13 |
| Aug 14, 2026 | 88.56 | 88.56 | 88.50 | 88.50 | 88.50 | 0.23% | 50 |
| Aug 13, 2026 | 89.18 | 89.18 | 88.30 | 88.30 | 88.30 | -0.11% | 160 |
| Aug 12, 2026 | 90.02 | 90.02 | 88.40 | 88.40 | 88.40 | -1.78% | 9 |
| Aug 11, 2026 | 88.76 | 90.00 | 88.56 | 90.00 | 90.00 | 0.18% | 154 |
| Aug 10, 2026 | 89.50 | 89.84 | 89.50 | 89.84 | 89.84 | 2.25% | 93 |
| Aug 7, 2026 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | -1.96% | 20 |
| Aug 6, 2026 | 89.36 | 89.62 | 89.34 | 89.62 | 89.62 | 0.90% | 19 |
| Aug 5, 2026 | 88.92 | 88.92 | 88.82 | 88.82 | 88.82 | 4.27% | 50 |
| Aug 4, 2026 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | 0.21% | - |
| Aug 3, 2026 | 82.26 | 85.00 | 82.26 | 85.00 | 85.00 | 2.09% | 40 |
| Jul 31, 2026 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | 2.69% | - |
| Jul 30, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 1.73% | - |
| Jul 29, 2026 | 82.34 | 83.10 | 77.50 | 79.70 | 79.70 | -3.23% | 654 |
| Jul 28, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 1.68% | - |
| Jul 27, 2026 | 80.54 | 81.00 | 80.54 | 81.00 | 81.00 | 5.77% | 7 |
| Jul 24, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | -1.49% | - |
| Jul 23, 2026 | 77.76 | 77.76 | 77.74 | 77.74 | 77.74 | 1.01% | - |
| Jul 22, 2026 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | 0.10% | - |
| Jul 21, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -2.19% | - |
| Jul 20, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.43% | - |
| Jul 17, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -0.08% | - |
| Jul 16, 2026 | 76.54 | 79.00 | 76.54 | 79.00 | 79.00 | 3.40% | 32 |
| Jul 15, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.74% | - |
| Jul 14, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -1.20% | - |
| Jul 13, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 1.53% | 100 |
| Jul 10, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.24% | - |
| Jul 9, 2026 | 75.40 | 75.78 | 75.40 | 75.78 | 75.78 | -2.77% | 10 |
| Jul 8, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -3.28% | 70 |
| Jul 7, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.40% | - |
| Jul 6, 2026 | 80.40 | 80.90 | 80.40 | 80.90 | 80.90 | 0.65% | 221 |
| Jul 3, 2026 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | 1.16% | - |
| Jul 2, 2026 | 80.04 | 80.04 | 79.00 | 79.46 | 79.46 | -4.33% | 260 |
| Jul 1, 2026 | 82.10 | 83.06 | 82.10 | 83.06 | 83.06 | 1.17% | 97 |
| Jun 30, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 2.01% | - |
| Jun 29, 2026 | 80.38 | 80.48 | 80.38 | 80.48 | 80.48 | 0.15% | 10 |
| Jun 26, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | 0.20% | - |
| Jun 25, 2026 | 78.54 | 80.20 | 78.54 | 80.20 | 80.20 | 2.45% | 110 |
| Jun 24, 2026 | 73.70 | 78.28 | 73.70 | 78.28 | 78.28 | 5.93% | 30 |
| Jun 23, 2026 | 74.70 | 74.86 | 73.90 | 73.90 | 73.90 | -1.36% | 160 |
| Jun 22, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -0.50% | - |
| Jun 19, 2026 | 75.40 | 75.40 | 75.30 | 75.30 | 75.30 | 3.80% | 300 |
| Jun 18, 2026 | 72.02 | 72.54 | 72.02 | 72.54 | 72.54 | -0.44% | 625 |