Simpson Manufacturing Co., Inc. (FRA:TWL)
Germany · Delayed Price · Currency is EUR 153.50
+5.30 (3.58%)
At close: Jan 9, 2026
Simpson Manufacturing Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 148.30 | 153.50 | 148.30 | 153.50 | 153.50 | 3.58% | - |
| Jan 8, 2026 | 140.40 | 148.20 | 137.50 | 148.20 | 148.20 | 4.88% | - |
| Jan 7, 2026 | 144.90 | 144.90 | 140.80 | 141.30 | 141.30 | -2.42% | - |
| Jan 6, 2026 | 143.40 | 144.80 | 136.60 | 144.80 | 144.80 | 1.05% | - |
| Jan 5, 2026 | 140.50 | 144.20 | 137.00 | 143.30 | 143.30 | 2.21% | 10 |
| Jan 2, 2026 | 136.60 | 140.30 | 136.60 | 140.20 | 140.20 | -0.14% | - |
| Dec 30, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.15 | -0.21% | - |
| Dec 29, 2025 | 141.30 | 141.30 | 138.50 | 140.70 | 140.45 | 0.64% | - |
| Dec 23, 2025 | 141.40 | 141.40 | 138.00 | 139.80 | 139.55 | -1.62% | - |
| Dec 22, 2025 | 141.90 | 142.10 | 139.30 | 142.10 | 141.85 | 0.07% | - |
| Dec 19, 2025 | 142.30 | 142.30 | 139.60 | 142.00 | 141.75 | -0.63% | - |
| Dec 18, 2025 | 140.90 | 143.50 | 140.30 | 142.90 | 142.65 | 0.99% | - |
| Dec 17, 2025 | 143.70 | 143.70 | 140.20 | 141.50 | 141.25 | -1.46% | - |
| Dec 16, 2025 | 142.70 | 143.60 | 139.00 | 143.60 | 143.35 | 0.35% | - |
| Dec 15, 2025 | 144.20 | 144.20 | 141.70 | 143.10 | 142.85 | -0.63% | - |
| Dec 12, 2025 | 145.50 | 146.20 | 142.50 | 144.00 | 143.75 | -1.03% | - |
| Dec 11, 2025 | 142.70 | 145.50 | 142.70 | 145.50 | 145.24 | 1.11% | - |
| Dec 10, 2025 | 141.20 | 143.90 | 138.40 | 143.90 | 143.65 | 1.20% | - |
| Dec 9, 2025 | 142.60 | 142.60 | 141.00 | 142.20 | 141.95 | -0.63% | - |
| Dec 8, 2025 | 144.70 | 144.70 | 141.20 | 143.10 | 142.85 | -1.45% | - |
| Dec 5, 2025 | 144.40 | 145.80 | 144.40 | 145.20 | 144.94 | 0.21% | - |
| Dec 4, 2025 | 146.10 | 146.10 | 144.80 | 144.90 | 144.65 | -0.55% | - |
| Dec 3, 2025 | 143.40 | 145.70 | 142.70 | 145.70 | 145.44 | 1.18% | - |
| Dec 2, 2025 | 145.90 | 145.90 | 142.70 | 144.00 | 143.75 | -2.04% | - |
| Dec 1, 2025 | 143.10 | 147.40 | 138.90 | 147.00 | 146.74 | 2.30% | - |
| Nov 28, 2025 | 144.70 | 144.70 | 142.70 | 143.70 | 143.45 | -0.42% | - |
| Nov 27, 2025 | 144.40 | 144.40 | 144.30 | 144.30 | 144.05 | -0.55% | - |
| Nov 26, 2025 | 143.20 | 145.80 | 142.50 | 145.10 | 144.84 | 0.97% | - |
| Nov 25, 2025 | 140.50 | 143.70 | 140.50 | 143.70 | 143.45 | 2.06% | - |
| Nov 24, 2025 | 140.70 | 141.90 | 139.30 | 140.80 | 140.55 | 0.07% | - |
| Nov 21, 2025 | 136.90 | 141.50 | 135.70 | 140.70 | 140.45 | 3.00% | - |
| Nov 20, 2025 | 138.40 | 138.40 | 136.00 | 136.60 | 136.36 | -0.73% | - |
| Nov 19, 2025 | 135.80 | 138.20 | 135.80 | 137.60 | 137.36 | 0.73% | - |
| Nov 18, 2025 | 135.30 | 137.10 | 135.30 | 136.60 | 136.36 | 0.22% | - |
| Nov 17, 2025 | 140.90 | 140.90 | 136.30 | 136.30 | 136.06 | -2.92% | - |
| Nov 14, 2025 | 142.10 | 142.10 | 138.90 | 140.40 | 140.15 | -1.34% | - |
| Nov 13, 2025 | 144.70 | 144.70 | 142.20 | 142.30 | 142.05 | -1.45% | - |
| Nov 12, 2025 | 144.60 | 144.60 | 142.60 | 144.40 | 144.15 | -0.14% | - |
| Nov 11, 2025 | 145.60 | 145.60 | 144.10 | 144.60 | 144.35 | -1.03% | - |
| Nov 10, 2025 | 147.30 | 147.30 | 144.60 | 146.10 | 145.84 | -0.34% | - |
| Nov 7, 2025 | 145.60 | 146.60 | 142.20 | 146.60 | 146.34 | 0.76% | - |
| Nov 6, 2025 | 146.60 | 146.60 | 144.70 | 145.50 | 145.24 | -1.29% | - |
| Nov 5, 2025 | 150.40 | 150.40 | 145.20 | 147.40 | 147.14 | -2.32% | - |
| Nov 4, 2025 | 149.00 | 150.90 | 149.00 | 150.90 | 150.63 | 0.40% | 20 |
| Nov 3, 2025 | 152.20 | 152.20 | 147.50 | 150.30 | 150.04 | -1.44% | - |
| Oct 31, 2025 | 150.40 | 152.50 | 150.40 | 152.50 | 152.23 | 1.40% | - |
| Oct 30, 2025 | 153.90 | 154.30 | 150.40 | 150.40 | 150.14 | -2.46% | - |
| Oct 29, 2025 | 159.60 | 159.60 | 154.20 | 154.20 | 153.93 | -3.20% | - |
| Oct 28, 2025 | 150.10 | 159.40 | 150.10 | 159.30 | 159.02 | 5.99% | - |
| Oct 27, 2025 | 151.70 | 151.70 | 150.30 | 150.30 | 150.04 | -0.46% | - |