Smith & Wesson Brands, Inc. (FRA:SWS)
Germany · Delayed Price · Currency is EUR 12.80
-0.06 (-0.47%)
At close: Mar 27, 2026
FRA:SWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.23% | - |
| Mar 26, 2026 | 12.87 | 12.87 | 12.82 | 12.82 | 12.82 | -1.23% | - |
| Mar 25, 2026 | 12.68 | 12.98 | 12.68 | 12.98 | 12.98 | 1.96% | - |
| Mar 24, 2026 | 12.34 | 12.73 | 12.34 | 12.73 | 12.73 | 3.66% | - |
| Mar 23, 2026 | 12.05 | 12.28 | 12.05 | 12.28 | 12.28 | 1.49% | - |
| Mar 20, 2026 | 12.12 | 12.12 | 12.10 | 12.10 | 12.10 | -0.74% | - |
| Mar 19, 2026 | 11.98 | 12.19 | 11.98 | 12.19 | 12.19 | 1.16% | - |
| Mar 18, 2026 | 12.19 | 12.19 | 12.05 | 12.05 | 11.94 | -0.99% | - |
| Mar 17, 2026 | 11.96 | 12.28 | 11.96 | 12.17 | 12.06 | 1.84% | 20 |
| Mar 16, 2026 | 12.03 | 12.03 | 11.95 | 11.95 | 11.84 | -0.17% | - |
| Mar 13, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.86 | -0.33% | - |
| Mar 12, 2026 | 11.94 | 12.01 | 11.94 | 12.01 | 11.90 | -0.58% | - |
| Mar 11, 2026 | 12.05 | 12.08 | 12.05 | 12.08 | 11.97 | -0.17% | - |
| Mar 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | 0.58% | - |
| Mar 9, 2026 | 11.64 | 12.03 | 11.64 | 12.03 | 11.92 | 1.01% | 2,479 |
| Mar 6, 2026 | 11.20 | 12.09 | 11.20 | 11.91 | 11.80 | 17.80% | 977 |
| Mar 5, 2026 | 10.23 | 10.23 | 10.11 | 10.11 | 10.02 | -1.75% | - |
| Mar 4, 2026 | 10.05 | 10.29 | 10.05 | 10.29 | 10.19 | 1.38% | - |
| Mar 3, 2026 | 10.11 | 10.15 | 10.11 | 10.15 | 10.06 | -0.68% | - |
| Mar 2, 2026 | 9.99 | 10.22 | 9.99 | 10.22 | 10.13 | 2.10% | - |
| Feb 27, 2026 | 9.91 | 10.01 | 9.91 | 10.01 | 9.92 | -0.10% | - |
| Feb 26, 2026 | 9.82 | 10.02 | 9.82 | 10.02 | 9.93 | 1.52% | - |
| Feb 25, 2026 | 9.94 | 9.94 | 9.87 | 9.87 | 9.78 | -1.40% | - |
| Feb 24, 2026 | 9.79 | 10.01 | 9.79 | 10.01 | 9.92 | 1.78% | - |
| Feb 23, 2026 | 9.99 | 9.99 | 9.84 | 9.84 | 9.74 | -3.10% | - |
| Feb 20, 2026 | 10.11 | 10.15 | 10.11 | 10.15 | 10.06 | 0.10% | - |
| Feb 19, 2026 | 9.93 | 10.14 | 9.93 | 10.14 | 10.05 | 1.65% | - |
| Feb 18, 2026 | 9.85 | 9.98 | 9.85 | 9.98 | 9.88 | 1.27% | - |
| Feb 17, 2026 | 9.78 | 9.85 | 9.78 | 9.85 | 9.76 | -2.18% | - |
| Feb 16, 2026 | 9.81 | 10.07 | 9.78 | 10.07 | 9.98 | 1.41% | 2 |
| Feb 13, 2026 | 9.72 | 9.93 | 9.72 | 9.93 | 9.84 | 0.81% | - |
| Feb 12, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | -0.05% | - |
| Feb 11, 2026 | 9.79 | 9.86 | 9.79 | 9.86 | 9.76 | 0.05% | - |
| Feb 10, 2026 | 9.71 | 9.85 | 9.71 | 9.85 | 9.76 | 0.72% | - |
| Feb 9, 2026 | 9.75 | 9.78 | 9.75 | 9.78 | 9.69 | -0.20% | - |
| Feb 6, 2026 | 9.68 | 9.80 | 9.68 | 9.80 | 9.71 | 0.56% | - |
| Feb 5, 2026 | 9.73 | 9.75 | 9.73 | 9.75 | 9.65 | -0.51% | - |
| Feb 4, 2026 | 9.56 | 9.80 | 9.56 | 9.80 | 9.70 | 2.14% | - |
| Feb 3, 2026 | 9.31 | 9.59 | 9.31 | 9.59 | 9.50 | 2.62% | - |
| Feb 2, 2026 | 9.02 | 9.40 | 9.02 | 9.35 | 9.26 | 2.58% | 45 |
| Jan 30, 2026 | 9.01 | 9.11 | 9.01 | 9.11 | 9.03 | 0.33% | - |
| Jan 29, 2026 | 9.12 | 9.12 | 9.08 | 9.08 | 9.00 | -0.98% | - |
| Jan 28, 2026 | 9.37 | 9.37 | 9.17 | 9.17 | 9.09 | -2.45% | - |
| Jan 27, 2026 | 9.31 | 9.51 | 9.31 | 9.40 | 9.31 | 0.48% | 25 |
| Jan 26, 2026 | 8.79 | 9.36 | 8.79 | 9.36 | 9.27 | 4.64% | 10 |
| Jan 23, 2026 | 8.87 | 8.94 | 8.87 | 8.94 | 8.86 | 0.51% | - |
| Jan 22, 2026 | 9.03 | 9.03 | 8.90 | 8.90 | 8.81 | -2.09% | - |
| Jan 21, 2026 | 9.00 | 9.09 | 9.00 | 9.09 | 9.00 | 0.39% | - |
| Jan 20, 2026 | 8.98 | 9.05 | 8.98 | 9.05 | 8.97 | 0.61% | - |
| Jan 19, 2026 | 9.04 | 9.04 | 9.00 | 9.00 | 8.91 | -2.81% | - |