Smith & Wesson Brands, Inc. (FRA:SWS)
Germany · Delayed Price · Currency is EUR 7.42
-0.06 (-0.80%)
Last updated: Dec 1, 2025, 8:11 AM CET
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.47 | 7.47 | 7.45 | 7.45 | 7.45 | 0.47% | - |
| Nov 27, 2025 | 7.45 | 7.49 | 7.42 | 7.42 | 7.42 | -1.46% | 1 |
| Nov 26, 2025 | 7.39 | 7.53 | 7.39 | 7.53 | 7.53 | 1.48% | - |
| Nov 25, 2025 | 7.36 | 7.42 | 7.36 | 7.42 | 7.42 | 0.61% | - |
| Nov 24, 2025 | 7.31 | 7.37 | 7.31 | 7.37 | 7.37 | 0.20% | - |
| Nov 21, 2025 | 7.03 | 7.36 | 7.03 | 7.36 | 7.36 | 4.10% | - |
| Nov 20, 2025 | 7.04 | 7.07 | 7.04 | 7.07 | 7.07 | 0.50% | - |
| Nov 19, 2025 | 7.13 | 7.13 | 7.03 | 7.03 | 7.03 | -2.43% | - |
| Nov 18, 2025 | 7.03 | 7.21 | 7.03 | 7.21 | 7.21 | 1.12% | - |
| Nov 17, 2025 | 7.21 | 7.21 | 7.13 | 7.13 | 7.13 | -1.38% | - |
| Nov 14, 2025 | 7.25 | 7.25 | 7.23 | 7.23 | 7.23 | -0.69% | - |
| Nov 13, 2025 | 7.40 | 7.40 | 7.28 | 7.28 | 7.28 | -2.02% | - |
| Nov 12, 2025 | 7.39 | 7.43 | 7.39 | 7.43 | 7.43 | 0.07% | - |
| Nov 11, 2025 | 7.36 | 7.42 | 7.36 | 7.42 | 7.42 | -0.07% | - |
| Nov 10, 2025 | 7.57 | 7.57 | 7.43 | 7.43 | 7.43 | -0.07% | 115 |
| Nov 7, 2025 | 7.47 | 7.47 | 7.43 | 7.43 | 7.43 | -0.54% | - |
| Nov 6, 2025 | 8.04 | 8.04 | 7.47 | 7.47 | 7.47 | -5.56% | - |
| Nov 5, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.64% | - |
| Nov 4, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.32% | - |
| Nov 3, 2025 | 8.20 | 8.22 | 7.97 | 7.97 | 7.97 | -3.57% | 95 |
| Oct 31, 2025 | 8.36 | 8.36 | 8.26 | 8.26 | 8.26 | -1.55% | - |
| Oct 30, 2025 | 8.49 | 8.49 | 8.39 | 8.39 | 8.39 | -1.64% | - |
| Oct 29, 2025 | 8.61 | 8.61 | 8.53 | 8.53 | 8.53 | -1.22% | - |
| Oct 28, 2025 | 8.63 | 8.64 | 8.63 | 8.64 | 8.64 | -0.52% | - |
| Oct 27, 2025 | 8.75 | 8.78 | 8.68 | 8.68 | 8.68 | -0.69% | 355 |
| Oct 24, 2025 | 8.61 | 8.74 | 8.61 | 8.74 | 8.74 | 1.57% | - |
| Oct 23, 2025 | 8.42 | 8.61 | 8.42 | 8.61 | 8.61 | 1.47% | - |
| Oct 22, 2025 | 8.44 | 8.48 | 8.44 | 8.48 | 8.48 | -0.12% | - |
| Oct 21, 2025 | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | -0.18% | - |
| Oct 20, 2025 | 8.44 | 8.51 | 8.44 | 8.51 | 8.51 | 0.47% | - |
| Oct 17, 2025 | 8.50 | 8.50 | 8.47 | 8.47 | 8.47 | -2.08% | - |
| Oct 16, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 0.88% | - |
| Oct 15, 2025 | 8.61 | 8.61 | 8.57 | 8.57 | 8.57 | -0.87% | - |
| Oct 14, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 0.17% | - |
| Oct 13, 2025 | 8.40 | 8.63 | 8.40 | 8.63 | 8.63 | 1.47% | 77 |
| Oct 10, 2025 | 8.71 | 8.76 | 8.51 | 8.51 | 8.51 | -2.69% | - |
| Oct 9, 2025 | 8.70 | 8.74 | 8.70 | 8.74 | 8.74 | -0.11% | - |
| Oct 8, 2025 | 8.40 | 8.75 | 8.40 | 8.75 | 8.75 | 3.67% | 95 |
| Oct 7, 2025 | 8.37 | 8.44 | 8.37 | 8.44 | 8.44 | 0.78% | - |
| Oct 6, 2025 | 8.36 | 8.40 | 8.36 | 8.38 | 8.38 | -0.36% | 71 |
| Oct 3, 2025 | 8.29 | 8.41 | 8.29 | 8.41 | 8.41 | 1.08% | - |
| Oct 2, 2025 | 8.34 | 8.34 | 8.32 | 8.32 | 8.32 | -1.07% | - |
| Oct 1, 2025 | 8.21 | 8.41 | 8.21 | 8.41 | 8.41 | 1.33% | - |
| Sep 30, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 0.55% | 140 |
| Sep 29, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 0.12% | - |
| Sep 26, 2025 | 8.01 | 8.24 | 8.01 | 8.24 | 8.24 | 2.49% | - |
| Sep 25, 2025 | 7.89 | 8.04 | 7.89 | 8.04 | 8.04 | -0.43% | - |
| Sep 24, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% | - |
| Sep 23, 2025 | 7.86 | 8.10 | 7.86 | 8.10 | 8.10 | 1.70% | - |
| Sep 22, 2025 | 7.88 | 7.96 | 7.88 | 7.96 | 7.96 | -0.56% | - |