Smith & Wesson Brands, Inc. (FRA:SWS)
Germany · Delayed Price · Currency is EUR 12.08
-1.15 (-8.66%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:SWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.62 | 12.62 | 12.08 | 12.08 | 12.08 | -8.66% | 50 |
| Oct 22, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.46% | - |
| Oct 21, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.04% | - |
| Oct 20, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.99% | - |
| Oct 19, 2026 | 12.51 | 13.16 | 12.51 | 13.16 | 13.16 | 5.66% | - |
| Oct 16, 2026 | 12.49 | 12.49 | 12.45 | 12.45 | 12.45 | -0.44% | - |
| Oct 15, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.48% | - |
| Oct 14, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.48% | - |
| Oct 13, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - | - |
| Oct 12, 2026 | 12.38 | 12.63 | 12.38 | 12.63 | 12.63 | 0.16% | - |
| Oct 9, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.37% | - |
| Oct 8, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.08% | - |
| Oct 7, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -1.58% | - |
| Oct 6, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.27% | - |
| Oct 5, 2026 | 12.93 | 13.01 | 12.93 | 13.01 | 13.01 | - | - |
| Oct 2, 2026 | 12.68 | 13.01 | 12.68 | 13.01 | 13.01 | 5.52% | - |
| Oct 1, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.24% | - |
| Sep 30, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.90% | - |
| Sep 29, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.97% | - |
| Sep 28, 2026 | 12.35 | 12.35 | 12.31 | 12.31 | 12.31 | -0.24% | - |
| Sep 25, 2026 | 12.26 | 12.34 | 12.22 | 12.34 | 12.34 | 0.24% | 3 |
| Sep 24, 2026 | 12.11 | 12.39 | 12.11 | 12.31 | 12.31 | 0.82% | 40 |
| Sep 23, 2026 | 12.18 | 12.21 | 12.18 | 12.21 | 12.21 | 0.21% | - |
| Sep 22, 2026 | 11.90 | 12.19 | 11.90 | 12.19 | 12.19 | 2.61% | 1,000 |
| Sep 21, 2026 | 11.80 | 11.88 | 11.80 | 11.88 | 11.88 | 1.24% | - |
| Sep 18, 2026 | 11.50 | 11.73 | 11.50 | 11.73 | 11.73 | 1.38% | - |
| Sep 17, 2026 | 11.22 | 11.57 | 11.22 | 11.57 | 11.57 | 3.15% | - |
| Sep 16, 2026 | 11.24 | 11.33 | 11.24 | 11.33 | 11.22 | 0.98% | - |
| Sep 15, 2026 | 11.28 | 11.28 | 11.22 | 11.22 | 11.11 | -0.84% | 500 |
| Sep 14, 2026 | 11.24 | 11.32 | 11.24 | 11.32 | 11.20 | 0.80% | - |
| Sep 11, 2026 | 11.36 | 11.36 | 11.23 | 11.23 | 11.11 | -0.84% | - |
| Sep 10, 2026 | 11.43 | 11.43 | 11.32 | 11.32 | 11.21 | -1.39% | - |
| Sep 9, 2026 | 11.25 | 11.48 | 11.25 | 11.48 | 11.36 | 1.68% | - |
| Sep 8, 2026 | 10.81 | 11.29 | 10.81 | 11.29 | 11.18 | 4.54% | - |
| Sep 7, 2026 | 10.87 | 10.87 | 10.80 | 10.80 | 10.69 | -1.82% | - |
| Sep 4, 2026 | 11.73 | 11.91 | 11.00 | 11.00 | 10.89 | 0.09% | 12 |
| Sep 3, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.88 | 0.87% | - |
| Sep 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | 0.46% | - |
| Sep 1, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.74 | -0.37% | - |
| Aug 31, 2026 | 11.08 | 11.08 | 10.89 | 10.89 | 10.78 | -1.27% | - |
| Aug 28, 2026 | 11.10 | 11.10 | 11.03 | 11.03 | 10.91 | -1.17% | - |
| Aug 27, 2026 | 11.36 | 11.36 | 11.16 | 11.16 | 11.04 | -2.58% | - |
| Aug 26, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.34 | -1.17% | - |
| Aug 25, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.47 | -2.89% | - |
| Aug 24, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.81 | -0.38% | - |
| Aug 21, 2026 | 11.77 | 11.98 | 11.77 | 11.98 | 11.85 | 0.17% | - |
| Aug 20, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.84 | -3.20% | - |
| Aug 19, 2026 | 12.08 | 12.35 | 12.08 | 12.35 | 12.23 | 2.40% | 5 |
| Aug 18, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 11.94 | -1.19% | - |
| Aug 17, 2026 | 12.23 | 12.23 | 12.21 | 12.21 | 12.08 | -0.89% | - |