Simpson Manufacturing Co., Inc. (FRA:TWL)
Germany · Delayed Price · Currency is EUR 146.40
-1.40 (-0.95%)
At close: Mar 27, 2026
FRA:TWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 148.00 | 148.00 | 145.60 | 145.60 | 145.60 | -1.49% | - |
| Mar 26, 2026 | 149.90 | 151.60 | 147.80 | 147.80 | 147.80 | -1.79% | - |
| Mar 25, 2026 | 148.80 | 150.50 | 148.30 | 150.50 | 150.50 | 1.35% | - |
| Mar 24, 2026 | 147.20 | 150.30 | 144.60 | 148.50 | 148.50 | 1.16% | - |
| Mar 23, 2026 | 142.90 | 149.30 | 142.90 | 146.80 | 146.80 | 2.02% | - |
| Mar 20, 2026 | 147.00 | 147.00 | 143.30 | 143.90 | 143.90 | -2.11% | - |
| Mar 19, 2026 | 152.10 | 152.10 | 146.50 | 147.00 | 147.00 | -3.23% | - |
| Mar 18, 2026 | 154.40 | 154.40 | 151.90 | 151.90 | 151.90 | -1.11% | - |
| Mar 17, 2026 | 153.80 | 154.00 | 153.20 | 153.60 | 153.60 | -0.39% | - |
| Mar 16, 2026 | 155.90 | 155.90 | 153.70 | 154.20 | 154.20 | -0.58% | - |
| Mar 13, 2026 | 154.20 | 155.10 | 153.40 | 155.10 | 155.10 | 0.58% | - |
| Mar 12, 2026 | 154.60 | 155.00 | 153.10 | 154.20 | 154.20 | -0.84% | - |
| Mar 11, 2026 | 155.80 | 155.80 | 154.30 | 155.50 | 155.50 | -0.13% | - |
| Mar 10, 2026 | 158.90 | 158.90 | 155.70 | 155.70 | 155.70 | -1.89% | - |
| Mar 9, 2026 | 157.80 | 158.70 | 155.90 | 158.70 | 158.70 | -0.69% | - |
| Mar 6, 2026 | 161.90 | 163.00 | 159.60 | 159.80 | 159.80 | -0.99% | 9 |
| Mar 5, 2026 | 163.70 | 163.70 | 161.40 | 161.40 | 161.40 | -1.71% | - |
| Mar 4, 2026 | 162.70 | 164.20 | 162.70 | 164.20 | 164.20 | 0.06% | - |
| Mar 3, 2026 | 163.30 | 164.50 | 162.70 | 164.10 | 164.10 | -0.30% | - |
| Mar 2, 2026 | 161.90 | 164.90 | 161.90 | 164.60 | 164.60 | 0.86% | - |
| Feb 27, 2026 | 161.60 | 163.20 | 161.60 | 163.20 | 163.20 | 0.12% | - |
| Feb 26, 2026 | 160.90 | 163.00 | 160.70 | 163.00 | 163.00 | 0.80% | - |
| Feb 25, 2026 | 166.80 | 166.80 | 161.20 | 161.70 | 161.70 | -3.35% | - |
| Feb 24, 2026 | 166.20 | 168.00 | 166.20 | 167.30 | 167.30 | 0.72% | - |
| Feb 23, 2026 | 167.50 | 167.50 | 164.90 | 166.10 | 166.10 | -2.06% | - |
| Feb 20, 2026 | 169.80 | 170.50 | 166.10 | 169.60 | 169.60 | 0.18% | - |
| Feb 19, 2026 | 171.60 | 171.60 | 168.80 | 169.30 | 169.30 | -2.03% | - |
| Feb 18, 2026 | 173.20 | 174.50 | 172.80 | 172.80 | 172.80 | -0.58% | - |
| Feb 17, 2026 | 175.20 | 175.20 | 172.40 | 173.80 | 173.80 | -1.08% | - |
| Feb 16, 2026 | 175.70 | 175.90 | 175.60 | 175.70 | 175.70 | - | - |
| Feb 13, 2026 | 175.40 | 176.20 | 169.30 | 175.70 | 175.70 | 0.29% | - |
| Feb 12, 2026 | 173.20 | 176.10 | 172.00 | 175.20 | 175.20 | 1.57% | - |
| Feb 11, 2026 | 172.30 | 172.50 | 169.10 | 172.50 | 172.50 | 0.06% | - |
| Feb 10, 2026 | 163.90 | 172.40 | 161.10 | 172.40 | 172.40 | 4.93% | - |
| Feb 9, 2026 | 163.30 | 164.30 | 160.70 | 164.30 | 164.30 | -0.06% | - |
| Feb 6, 2026 | 161.30 | 165.10 | 161.30 | 164.40 | 164.40 | 1.73% | - |
| Feb 5, 2026 | 163.00 | 163.00 | 160.10 | 161.60 | 161.60 | -1.04% | - |
| Feb 4, 2026 | 154.50 | 163.30 | 154.50 | 163.30 | 163.30 | 6.04% | - |
| Feb 3, 2026 | 151.60 | 154.70 | 151.60 | 154.00 | 154.00 | 1.18% | - |
| Feb 2, 2026 | 147.10 | 152.20 | 147.10 | 152.20 | 152.20 | 1.87% | - |
| Jan 30, 2026 | 147.70 | 149.40 | 147.60 | 149.40 | 149.40 | 0.88% | - |
| Jan 29, 2026 | 147.30 | 148.20 | 147.00 | 148.10 | 148.10 | - | - |
| Jan 28, 2026 | 148.80 | 149.30 | 148.10 | 148.10 | 148.10 | - | - |
| Jan 27, 2026 | 153.10 | 153.10 | 147.90 | 148.10 | 148.10 | -3.20% | - |
| Jan 26, 2026 | 152.80 | 153.00 | 151.40 | 153.00 | 153.00 | -0.65% | - |
| Jan 23, 2026 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | -2.35% | - |
| Jan 22, 2026 | 159.40 | 159.40 | 155.60 | 157.70 | 157.70 | -1.19% | - |
| Jan 21, 2026 | 156.20 | 159.60 | 155.80 | 159.60 | 159.60 | 2.05% | - |
| Jan 20, 2026 | 158.60 | 158.60 | 153.30 | 156.40 | 156.40 | -1.94% | - |
| Jan 19, 2026 | 159.60 | 159.60 | 159.40 | 159.50 | 159.50 | -1.48% | - |