Stanley Black & Decker, Inc. (FRA:SWF)
Germany · Delayed Price · Currency is EUR 77.66
-0.54 (-0.69%)
At close: Sep 18, 2026
FRA:SWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | -0.69% | - |
| Sep 17, 2026 | 77.88 | 78.20 | 77.88 | 78.20 | 78.20 | 1.93% | 30 |
| Sep 16, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - | - |
| Sep 15, 2026 | 76.70 | 76.72 | 76.70 | 76.72 | 76.72 | 0.13% | 78 |
| Sep 14, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -0.42% | - |
| Sep 11, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -2.36% | - |
| Sep 10, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -2.18% | - |
| Sep 9, 2026 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -1.90% | - |
| Sep 8, 2026 | 82.22 | 82.22 | 82.12 | 82.12 | 82.12 | -0.19% | 771 |
| Sep 7, 2026 | 83.56 | 83.56 | 83.00 | 83.00 | 82.28 | -0.62% | 1,447 |
| Sep 4, 2026 | 82.84 | 83.52 | 82.84 | 83.52 | 82.79 | 0.17% | 35 |
| Sep 3, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 82.65 | 2.74% | - |
| Sep 2, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 80.45 | -2.12% | - |
| Sep 1, 2026 | 82.92 | 82.92 | 82.92 | 82.92 | 82.20 | -1.29% | - |
| Aug 31, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.27 | -1.59% | - |
| Aug 28, 2026 | 84.88 | 85.36 | 84.88 | 85.36 | 84.62 | 0.19% | 2 |
| Aug 27, 2026 | 85.40 | 85.40 | 85.20 | 85.20 | 84.46 | 0.52% | 10 |
| Aug 26, 2026 | 84.16 | 84.76 | 84.16 | 84.76 | 84.02 | 0.38% | 123 |
| Aug 25, 2026 | 84.44 | 84.44 | 84.44 | 84.44 | 83.71 | -1.36% | - |
| Aug 24, 2026 | 85.44 | 85.60 | 85.44 | 85.60 | 84.85 | 1.42% | 1 |
| Aug 21, 2026 | 84.38 | 84.40 | 84.38 | 84.40 | 83.67 | -1.65% | 400 |
| Aug 20, 2026 | 85.38 | 85.82 | 85.38 | 85.82 | 85.07 | 1.30% | 6 |
| Aug 19, 2026 | 84.72 | 84.72 | 84.72 | 84.72 | 83.98 | -0.75% | - |
| Aug 18, 2026 | 85.44 | 85.44 | 85.36 | 85.36 | 84.62 | -1.09% | 125 |
| Aug 17, 2026 | 88.08 | 88.08 | 86.30 | 86.30 | 85.55 | -2.49% | 13 |
| Aug 14, 2026 | 88.56 | 88.56 | 88.50 | 88.50 | 87.73 | 0.23% | 50 |
| Aug 13, 2026 | 89.18 | 89.18 | 88.30 | 88.30 | 87.53 | -0.11% | 160 |
| Aug 12, 2026 | 90.02 | 90.02 | 88.40 | 88.40 | 87.63 | -1.78% | 9 |
| Aug 11, 2026 | 88.76 | 90.00 | 88.56 | 90.00 | 89.22 | 0.18% | 154 |
| Aug 10, 2026 | 89.50 | 89.84 | 89.50 | 89.84 | 89.06 | 2.25% | 93 |
| Aug 7, 2026 | 87.86 | 87.86 | 87.86 | 87.86 | 87.10 | -1.96% | 20 |
| Aug 6, 2026 | 89.36 | 89.62 | 89.34 | 89.62 | 88.84 | 0.90% | 19 |
| Aug 5, 2026 | 88.92 | 88.92 | 88.82 | 88.82 | 88.05 | 4.27% | 50 |
| Aug 4, 2026 | 85.18 | 85.18 | 85.18 | 85.18 | 84.44 | 0.21% | - |
| Aug 3, 2026 | 82.26 | 85.00 | 82.26 | 85.00 | 84.26 | 2.09% | 40 |
| Jul 31, 2026 | 83.26 | 83.26 | 83.26 | 83.26 | 82.54 | 2.69% | - |
| Jul 30, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 80.37 | 1.73% | - |
| Jul 29, 2026 | 82.34 | 83.10 | 77.50 | 79.70 | 79.01 | -3.23% | 654 |
| Jul 28, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 81.64 | 1.68% | - |
| Jul 27, 2026 | 80.54 | 81.00 | 80.54 | 81.00 | 80.30 | 5.77% | 7 |
| Jul 24, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 75.91 | -1.49% | - |
| Jul 23, 2026 | 77.76 | 77.76 | 77.74 | 77.74 | 77.06 | 1.01% | - |
| Jul 22, 2026 | 76.96 | 76.96 | 76.96 | 76.96 | 76.29 | 0.10% | - |
| Jul 21, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.21 | -2.19% | - |
| Jul 20, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 77.92 | -0.43% | - |
| Jul 17, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.25 | -0.08% | - |
| Jul 16, 2026 | 76.54 | 79.00 | 76.54 | 79.00 | 78.31 | 3.40% | 32 |
| Jul 15, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 75.74 | 0.74% | - |
| Jul 14, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.18 | -1.20% | - |
| Jul 13, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.09 | 1.53% | 100 |