Smith & Wesson Brands, Inc. (FRA:SWS)
Germany · Delayed Price · Currency is EUR 9.17
-0.23 (-2.45%)
At close: Jan 28, 2026
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 7.76 | 9.34 | 7.76 | 9.34 | 9.23 | 23.95% | 200 |
| Dec 4, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.44 | 0.07% | - |
| Dec 3, 2025 | 7.41 | 7.67 | 7.41 | 7.53 | 7.44 | 0.80% | 100 |
| Dec 2, 2025 | 7.38 | 7.47 | 7.38 | 7.47 | 7.38 | 0.88% | - |
| Dec 1, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.31 | -0.60% | - |
| Nov 28, 2025 | 7.47 | 7.47 | 7.45 | 7.45 | 7.36 | 0.47% | - |
| Nov 27, 2025 | 7.45 | 7.49 | 7.42 | 7.42 | 7.32 | -1.46% | 1 |
| Nov 26, 2025 | 7.39 | 7.53 | 7.39 | 7.53 | 7.43 | 1.48% | - |
| Nov 25, 2025 | 7.36 | 7.42 | 7.36 | 7.42 | 7.32 | 0.61% | - |
| Nov 24, 2025 | 7.31 | 7.37 | 7.31 | 7.37 | 7.28 | 0.20% | - |
| Nov 21, 2025 | 7.03 | 7.36 | 7.03 | 7.36 | 7.26 | 4.10% | - |
| Nov 20, 2025 | 7.04 | 7.07 | 7.04 | 7.07 | 6.98 | 0.50% | - |
| Nov 19, 2025 | 7.13 | 7.13 | 7.03 | 7.03 | 6.94 | -2.43% | - |
| Nov 18, 2025 | 7.03 | 7.21 | 7.03 | 7.21 | 7.12 | 1.12% | - |
| Nov 17, 2025 | 7.21 | 7.21 | 7.13 | 7.13 | 7.04 | -1.38% | - |