Smith & Wesson Brands, Inc. (FRA:SWS)
Germany · Delayed Price · Currency is EUR 10.15
+0.01 (0.10%)
Feb 20, 2026, 4:00 PM EST
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.11 | 10.15 | 10.11 | 10.15 | 10.15 | 0.10% | - |
| Feb 19, 2026 | 9.93 | 10.14 | 9.93 | 10.14 | 10.14 | 1.65% | - |
| Feb 18, 2026 | 9.85 | 9.98 | 9.85 | 9.98 | 9.98 | 1.27% | - |
| Feb 17, 2026 | 9.78 | 9.85 | 9.78 | 9.85 | 9.85 | -2.18% | - |
| Feb 16, 2026 | 9.81 | 10.07 | 9.78 | 10.07 | 10.07 | 1.41% | 2 |
| Feb 13, 2026 | 9.72 | 9.93 | 9.72 | 9.93 | 9.93 | 0.81% | - |
| Feb 12, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.05% | - |
| Feb 11, 2026 | 9.79 | 9.86 | 9.79 | 9.86 | 9.86 | 0.05% | - |
| Feb 10, 2026 | 9.71 | 9.85 | 9.71 | 9.85 | 9.85 | 0.72% | - |
| Feb 9, 2026 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | -0.20% | - |
| Feb 6, 2026 | 9.68 | 9.80 | 9.68 | 9.80 | 9.80 | 0.56% | - |
| Feb 5, 2026 | 9.73 | 9.75 | 9.73 | 9.75 | 9.75 | -0.51% | - |
| Feb 4, 2026 | 9.56 | 9.80 | 9.56 | 9.80 | 9.80 | 2.14% | - |
| Feb 3, 2026 | 9.31 | 9.59 | 9.31 | 9.59 | 9.59 | 2.62% | - |
| Feb 2, 2026 | 9.02 | 9.40 | 9.02 | 9.35 | 9.35 | 2.58% | 45 |
| Jan 30, 2026 | 9.01 | 9.11 | 9.01 | 9.11 | 9.11 | 0.33% | - |
| Jan 29, 2026 | 9.12 | 9.12 | 9.08 | 9.08 | 9.08 | -0.98% | - |
| Jan 28, 2026 | 9.37 | 9.37 | 9.17 | 9.17 | 9.17 | -2.45% | - |
| Jan 27, 2026 | 9.31 | 9.51 | 9.31 | 9.40 | 9.40 | 0.48% | 25 |
| Jan 26, 2026 | 8.79 | 9.36 | 8.79 | 9.36 | 9.36 | 4.64% | 10 |
| Jan 23, 2026 | 8.87 | 8.94 | 8.87 | 8.94 | 8.94 | 0.51% | - |
| Jan 22, 2026 | 9.03 | 9.03 | 8.90 | 8.90 | 8.90 | -2.09% | - |
| Jan 21, 2026 | 9.00 | 9.09 | 9.00 | 9.09 | 9.09 | 0.39% | - |
| Jan 20, 2026 | 8.98 | 9.05 | 8.98 | 9.05 | 9.05 | 0.61% | - |
| Jan 19, 2026 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | -2.81% | - |
| Jan 16, 2026 | 9.42 | 9.42 | 9.26 | 9.26 | 9.26 | -2.17% | - |
| Jan 15, 2026 | 9.23 | 9.46 | 9.23 | 9.46 | 9.46 | 2.22% | - |
| Jan 14, 2026 | 9.02 | 9.26 | 9.02 | 9.26 | 9.26 | 1.26% | - |
| Jan 13, 2026 | 8.92 | 9.14 | 8.92 | 9.14 | 9.14 | 1.90% | - |
| Jan 12, 2026 | 9.09 | 9.09 | 8.97 | 8.97 | 8.97 | -2.50% | - |
| Jan 9, 2026 | 9.03 | 9.20 | 9.03 | 9.20 | 9.20 | 1.49% | - |
| Jan 8, 2026 | 8.68 | 9.07 | 8.68 | 9.07 | 9.07 | 3.36% | - |
| Jan 7, 2026 | 8.66 | 8.77 | 8.66 | 8.77 | 8.77 | 0.98% | - |
| Jan 6, 2026 | 8.53 | 8.69 | 8.53 | 8.69 | 8.69 | 0.70% | - |
| Jan 5, 2026 | 8.45 | 8.63 | 8.45 | 8.63 | 8.63 | 1.77% | - |
| Jan 2, 2026 | 8.30 | 8.48 | 8.30 | 8.48 | 8.48 | 1.38% | - |
| Dec 30, 2025 | 8.35 | 8.36 | 8.35 | 8.36 | 8.36 | -0.89% | - |
| Dec 29, 2025 | 8.38 | 8.44 | 8.38 | 8.44 | 8.44 | -2.26% | - |
| Dec 23, 2025 | 8.60 | 8.63 | 8.60 | 8.63 | 8.63 | -0.29% | - |
| Dec 22, 2025 | 8.75 | 8.75 | 8.66 | 8.66 | 8.66 | -1.20% | - |
| Dec 19, 2025 | 8.65 | 8.76 | 8.65 | 8.76 | 8.76 | 0.75% | - |
| Dec 18, 2025 | 8.79 | 8.79 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Dec 17, 2025 | 9.03 | 9.03 | 8.95 | 8.95 | 8.84 | -1.27% | - |
| Dec 16, 2025 | 9.00 | 9.06 | 9.00 | 9.06 | 8.95 | -0.33% | - |
| Dec 15, 2025 | 9.15 | 9.15 | 9.09 | 9.09 | 8.98 | -0.49% | - |
| Dec 12, 2025 | 9.28 | 9.28 | 9.14 | 9.14 | 9.02 | -2.14% | - |
| Dec 11, 2025 | 9.39 | 9.63 | 9.34 | 9.34 | 9.22 | -1.79% | 100 |
| Dec 10, 2025 | 9.10 | 9.51 | 9.10 | 9.51 | 9.39 | 3.65% | - |
| Dec 9, 2025 | 9.14 | 9.17 | 9.14 | 9.17 | 9.06 | -0.11% | - |
| Dec 8, 2025 | 9.28 | 9.70 | 9.18 | 9.18 | 9.07 | -1.71% | 100 |