Smith & Wesson Brands, Inc. (FRA:SWS)
Germany · Delayed Price · Currency is EUR 12.82
+0.33 (2.60%)
Last updated: Apr 24, 2026, 8:11 AM CET
FRA:SWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | - | -1.19% | - |
| Apr 22, 2026 | 12.59 | 12.65 | 12.59 | 12.65 | 12.65 | 0.52% | - |
| Apr 21, 2026 | 12.45 | 12.58 | 12.45 | 12.58 | 12.58 | 0.52% | - |
| Apr 20, 2026 | 12.41 | 12.52 | 12.41 | 12.52 | 12.52 | -0.20% | - |
| Apr 17, 2026 | 12.49 | 12.54 | 12.49 | 12.54 | 12.54 | -0.04% | - |
| Apr 16, 2026 | 12.42 | 12.55 | 12.42 | 12.55 | 12.55 | 0.16% | - |
| Apr 15, 2026 | 12.45 | 12.53 | 12.45 | 12.53 | 12.53 | 0.16% | - |
| Apr 14, 2026 | 12.30 | 12.51 | 12.30 | 12.51 | 12.51 | 3.73% | - |
| Apr 13, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.17% | - |
| Apr 10, 2026 | 12.24 | 12.24 | 12.08 | 12.08 | 12.08 | -2.19% | - |
| Apr 9, 2026 | 12.53 | 12.53 | 12.35 | 12.35 | 12.35 | -2.30% | - |
| Apr 8, 2026 | 12.91 | 12.91 | 12.64 | 12.64 | 12.64 | -1.02% | - |
| Apr 7, 2026 | 12.65 | 12.77 | 12.65 | 12.77 | 12.77 | -0.74% | - |
| Apr 2, 2026 | 12.35 | 12.86 | 12.35 | 12.86 | 12.86 | 2.06% | - |
| Apr 1, 2026 | 12.28 | 12.60 | 12.28 | 12.60 | 12.60 | 2.52% | - |
| Mar 31, 2026 | 12.51 | 12.51 | 12.29 | 12.29 | 12.29 | -1.44% | - |
| Mar 30, 2026 | 12.63 | 12.63 | 12.47 | 12.47 | 12.47 | -2.50% | - |
| 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% | - |