Simpson Manufacturing Co., Inc. (FRA:TWL)
Germany · Delayed Price · Currency is EUR 162.40
+0.30 (0.19%)
Last updated: Jul 21, 2026, 8:10 AM CET
FRA:TWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 164.40 | 164.40 | 162.10 | 162.10 | 162.10 | -1.52% | - |
| Jul 17, 2026 | 167.40 | 167.80 | 164.60 | 164.60 | 164.60 | -2.66% | - |
| Jul 16, 2026 | 164.60 | 169.10 | 164.60 | 169.10 | 169.10 | 2.73% | - |
| Jul 15, 2026 | 164.80 | 166.90 | 164.00 | 164.60 | 164.60 | - | - |
| Jul 14, 2026 | 162.00 | 165.40 | 162.00 | 164.60 | 164.60 | 0.98% | - |
| Jul 13, 2026 | 164.20 | 164.20 | 163.00 | 163.00 | 163.00 | -1.69% | - |
| Jul 10, 2026 | 164.20 | 167.00 | 164.20 | 165.80 | 165.80 | 0.30% | - |
| Jul 9, 2026 | 163.20 | 166.40 | 163.20 | 165.30 | 165.30 | 1.29% | - |
| Jul 8, 2026 | 167.10 | 167.10 | 163.20 | 163.20 | 163.20 | -3.15% | - |
| Jul 7, 2026 | 172.00 | 172.20 | 168.00 | 168.50 | 168.50 | -2.54% | - |
| Jul 6, 2026 | 174.90 | 174.90 | 170.90 | 172.90 | 172.90 | -0.97% | - |
| Jul 3, 2026 | 174.90 | 174.90 | 174.40 | 174.60 | 174.60 | -0.17% | - |
| Jul 2, 2026 | 177.50 | 177.50 | 174.10 | 174.90 | 174.90 | -2.58% | - |
| Jul 1, 2026 | 182.10 | 183.00 | 179.80 | 179.80 | 179.54 | -1.91% | - |
| Jun 30, 2026 | 183.00 | 183.30 | 181.20 | 183.30 | 183.03 | 0.33% | - |
| Jun 29, 2026 | 184.30 | 184.30 | 181.40 | 182.70 | 182.43 | -0.27% | - |
| Jun 26, 2026 | 182.90 | 183.90 | 182.90 | 183.20 | 182.93 | -0.49% | - |
| Jun 25, 2026 | 181.00 | 186.10 | 181.00 | 184.10 | 183.83 | 2.22% | 11 |
| Jun 24, 2026 | 172.90 | 181.70 | 172.90 | 180.10 | 179.84 | 3.09% | - |
| Jun 23, 2026 | 172.20 | 175.40 | 172.20 | 174.70 | 174.45 | 1.04% | - |
| Jun 22, 2026 | 173.70 | 175.10 | 172.90 | 172.90 | 172.65 | -0.17% | - |
| Jun 19, 2026 | 173.80 | 173.80 | 173.20 | 173.20 | 172.95 | -0.40% | - |
| Jun 18, 2026 | 166.40 | 175.60 | 166.40 | 173.90 | 173.65 | 4.01% | - |
| Jun 17, 2026 | 167.70 | 170.30 | 167.20 | 167.20 | 166.96 | -0.54% | - |
| Jun 16, 2026 | 166.50 | 169.60 | 166.50 | 168.10 | 167.85 | 0.72% | - |
| Jun 15, 2026 | 167.10 | 169.50 | 166.90 | 166.90 | 166.66 | 0.12% | - |
| Jun 12, 2026 | 166.90 | 168.00 | 166.70 | 166.70 | 166.46 | 0.06% | - |
| Jun 11, 2026 | 160.90 | 166.60 | 160.90 | 166.60 | 166.36 | 3.35% | - |
| Jun 10, 2026 | 166.20 | 166.20 | 161.20 | 161.20 | 160.96 | -3.36% | - |
| Jun 9, 2026 | 160.30 | 166.80 | 160.30 | 166.80 | 166.56 | 3.03% | - |
| Jun 8, 2026 | 159.50 | 161.90 | 159.50 | 161.90 | 161.66 | 1.00% | - |
| Jun 5, 2026 | 160.10 | 160.30 | 158.80 | 160.30 | 160.07 | -0.56% | - |
| Jun 4, 2026 | 161.50 | 163.30 | 161.20 | 161.20 | 160.96 | -1.04% | 28 |
| Jun 3, 2026 | 160.60 | 162.90 | 160.40 | 162.90 | 162.66 | 0.43% | - |
| Jun 2, 2026 | 159.80 | 162.20 | 159.80 | 162.20 | 161.96 | 0.81% | - |
| Jun 1, 2026 | 162.20 | 162.20 | 157.80 | 160.90 | 160.67 | -1.23% | - |
| May 29, 2026 | 163.60 | 164.50 | 162.90 | 162.90 | 162.66 | -0.55% | - |
| May 28, 2026 | 163.70 | 163.80 | 161.30 | 163.80 | 163.56 | -0.12% | - |
| May 27, 2026 | 162.30 | 164.50 | 162.30 | 164.00 | 163.76 | 0.61% | - |
| May 26, 2026 | 159.40 | 163.00 | 159.40 | 163.00 | 162.76 | 2.07% | - |
| May 25, 2026 | 159.50 | 159.70 | 159.50 | 159.70 | 159.47 | 0.19% | - |
| May 22, 2026 | 158.70 | 160.10 | 157.00 | 159.40 | 159.17 | 0.44% | - |
| May 21, 2026 | 158.20 | 158.80 | 153.70 | 158.70 | 158.47 | - | - |
| May 20, 2026 | 152.70 | 158.70 | 150.70 | 158.70 | 158.47 | 3.66% | - |
| May 19, 2026 | 155.30 | 155.30 | 151.80 | 153.10 | 152.88 | -1.61% | - |
| May 18, 2026 | 151.90 | 155.60 | 150.30 | 155.60 | 155.37 | 1.43% | - |
| May 15, 2026 | 158.30 | 158.30 | 153.40 | 153.40 | 153.18 | -2.97% | - |
| May 14, 2026 | 157.20 | 160.10 | 157.20 | 158.10 | 157.87 | 0.13% | - |
| May 13, 2026 | 156.30 | 157.90 | 154.80 | 157.90 | 157.67 | 0.77% | - |
| May 12, 2026 | 156.90 | 157.10 | 154.40 | 156.70 | 156.47 | -0.89% | - |