Simpson Manufacturing Co., Inc. (FRA:TWL)
Germany · Delayed Price · Currency is EUR 140.50
-0.30 (-0.21%)
Last updated: Nov 25, 2025, 8:05 AM CET
Simpson Manufacturing Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 143.10 | 147.40 | 138.90 | 147.10 | 147.10 | 2.37% | - |
| Nov 28, 2025 | 144.70 | 144.70 | 142.70 | 143.70 | 143.70 | -0.42% | - |
| Nov 27, 2025 | 144.40 | 144.40 | 144.30 | 144.30 | 144.30 | -0.55% | - |
| Nov 26, 2025 | 143.20 | 145.80 | 142.50 | 145.10 | 145.10 | 0.97% | - |
| Nov 25, 2025 | 140.50 | 143.70 | 140.50 | 143.70 | 143.70 | 2.06% | - |
| Nov 24, 2025 | 140.70 | 141.90 | 139.30 | 140.80 | 140.80 | 0.07% | - |
| Nov 21, 2025 | 136.90 | 141.50 | 135.70 | 140.70 | 140.70 | 3.00% | - |
| Nov 20, 2025 | 138.40 | 138.40 | 136.00 | 136.60 | 136.60 | -0.73% | - |
| Nov 19, 2025 | 135.80 | 138.20 | 135.80 | 137.60 | 137.60 | 0.73% | - |
| Nov 18, 2025 | 135.30 | 137.10 | 135.30 | 136.60 | 136.60 | 0.22% | - |
| Nov 17, 2025 | 140.90 | 140.90 | 136.30 | 136.30 | 136.30 | -2.92% | - |
| Nov 14, 2025 | 142.10 | 142.10 | 138.90 | 140.40 | 140.40 | -1.34% | - |
| Nov 13, 2025 | 144.70 | 144.70 | 142.20 | 142.30 | 142.30 | -1.45% | - |
| Nov 12, 2025 | 144.60 | 144.60 | 142.60 | 144.40 | 144.40 | -0.14% | - |
| Nov 11, 2025 | 145.60 | 145.60 | 144.10 | 144.60 | 144.60 | -1.03% | - |
| Nov 10, 2025 | 147.30 | 147.30 | 144.60 | 146.10 | 146.10 | -0.34% | - |
| Nov 7, 2025 | 145.60 | 146.60 | 142.20 | 146.60 | 146.60 | 0.76% | - |
| Nov 6, 2025 | 146.60 | 146.60 | 144.70 | 145.50 | 145.50 | -1.29% | - |
| Nov 5, 2025 | 150.40 | 150.40 | 145.20 | 147.40 | 147.40 | -2.32% | - |
| Nov 4, 2025 | 149.00 | 150.90 | 149.00 | 150.90 | 150.90 | 0.40% | 20 |
| Nov 3, 2025 | 152.20 | 152.20 | 147.50 | 150.30 | 150.30 | -1.44% | - |
| Oct 31, 2025 | 150.40 | 152.50 | 150.40 | 152.50 | 152.50 | 1.40% | - |
| Oct 30, 2025 | 153.90 | 154.30 | 150.40 | 150.40 | 150.40 | -2.46% | - |
| Oct 29, 2025 | 159.60 | 159.60 | 154.20 | 154.20 | 154.20 | -3.20% | - |
| Oct 28, 2025 | 150.10 | 159.40 | 150.10 | 159.30 | 159.30 | 5.99% | - |
| Oct 27, 2025 | 151.70 | 151.70 | 150.30 | 150.30 | 150.30 | -0.46% | - |
| Oct 24, 2025 | 152.00 | 152.00 | 150.70 | 151.00 | 151.00 | -0.79% | - |
| Oct 23, 2025 | 149.40 | 152.20 | 149.40 | 152.20 | 152.20 | 1.60% | - |
| Oct 22, 2025 | 152.00 | 152.00 | 149.80 | 149.80 | 149.80 | -1.64% | - |
| Oct 21, 2025 | 150.40 | 153.30 | 148.90 | 152.30 | 152.30 | 0.93% | - |
| Oct 20, 2025 | 149.10 | 150.90 | 145.40 | 150.90 | 150.90 | 1.41% | - |
| Oct 17, 2025 | 145.20 | 149.10 | 145.20 | 148.80 | 148.80 | 1.78% | - |
| Oct 16, 2025 | 145.30 | 146.30 | 144.60 | 146.20 | 146.20 | 0.34% | - |
| Oct 15, 2025 | 145.50 | 146.60 | 145.10 | 145.70 | 145.70 | 0.21% | - |
| Oct 14, 2025 | 141.70 | 145.40 | 141.70 | 145.40 | 145.40 | 1.68% | - |
| Oct 13, 2025 | 143.70 | 143.80 | 142.60 | 143.00 | 143.00 | 0.14% | - |
| Oct 10, 2025 | 146.00 | 146.10 | 142.80 | 142.80 | 142.80 | -2.33% | - |
| Oct 9, 2025 | 148.00 | 148.00 | 145.30 | 146.20 | 146.20 | -1.75% | - |
| Oct 8, 2025 | 146.00 | 148.80 | 144.30 | 148.80 | 148.80 | 2.41% | - |
| Oct 7, 2025 | 144.30 | 146.70 | 140.80 | 145.30 | 145.30 | 0.48% | - |
| Oct 6, 2025 | 145.50 | 145.50 | 142.30 | 144.60 | 144.60 | -0.48% | 200 |
| Oct 3, 2025 | 144.00 | 145.40 | 143.50 | 145.30 | 145.30 | 0.97% | - |
| Oct 2, 2025 | 141.60 | 143.90 | 139.70 | 143.90 | 143.90 | 1.41% | - |
| Oct 1, 2025 | 141.20 | 141.90 | 140.30 | 141.90 | 141.65 | -0.28% | - |
| Sep 30, 2025 | 142.00 | 142.30 | 141.10 | 142.30 | 142.05 | 0.07% | - |
| Sep 29, 2025 | 145.70 | 145.70 | 142.20 | 142.20 | 141.95 | -2.60% | - |
| Sep 26, 2025 | 147.40 | 147.40 | 145.70 | 146.00 | 145.74 | -1.28% | - |
| Sep 25, 2025 | 149.80 | 149.80 | 147.60 | 147.90 | 147.64 | -1.53% | - |
| Sep 24, 2025 | 151.50 | 151.60 | 149.90 | 150.20 | 149.94 | -0.73% | - |
| Sep 23, 2025 | 152.10 | 152.70 | 149.80 | 151.30 | 151.03 | -0.72% | - |