Simpson Manufacturing Co., Inc. (FRA:TWL)
Germany · Delayed Price · Currency is EUR 160.60
-1.30 (-0.80%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:TWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 159.80 | 162.10 | 159.80 | 161.90 | 161.90 | 0.62% | - |
| Jun 1, 2026 | 162.20 | 162.20 | 157.80 | 160.90 | 160.90 | -1.23% | - |
| May 29, 2026 | 163.60 | 164.50 | 162.90 | 162.90 | 162.90 | -0.55% | - |
| May 28, 2026 | 163.70 | 163.80 | 161.30 | 163.80 | 163.80 | -0.12% | - |
| May 27, 2026 | 162.30 | 164.50 | 162.30 | 164.00 | 164.00 | 0.61% | - |
| May 26, 2026 | 159.40 | 163.00 | 159.40 | 163.00 | 163.00 | 2.07% | - |
| May 25, 2026 | 159.50 | 159.70 | 159.50 | 159.70 | 159.70 | 0.19% | - |
| May 22, 2026 | 158.70 | 160.10 | 157.00 | 159.40 | 159.40 | 0.44% | - |
| May 21, 2026 | 158.20 | 158.80 | 153.70 | 158.70 | 158.70 | - | - |
| May 20, 2026 | 152.70 | 158.70 | 150.70 | 158.70 | 158.70 | 3.66% | - |
| May 19, 2026 | 155.30 | 155.30 | 151.80 | 153.10 | 153.10 | -1.61% | - |
| May 18, 2026 | 151.90 | 155.60 | 150.30 | 155.60 | 155.60 | 1.43% | - |
| May 15, 2026 | 158.30 | 158.30 | 153.40 | 153.40 | 153.40 | -2.97% | - |
| May 14, 2026 | 157.20 | 160.10 | 157.20 | 158.10 | 158.10 | 0.13% | - |
| May 13, 2026 | 156.30 | 157.90 | 154.80 | 157.90 | 157.90 | 0.77% | - |
| May 12, 2026 | 156.90 | 157.10 | 154.40 | 156.70 | 156.70 | -0.89% | - |
| May 11, 2026 | 159.40 | 160.30 | 157.10 | 158.10 | 158.10 | -1.13% | - |
| May 8, 2026 | 163.60 | 163.60 | 159.90 | 159.90 | 159.90 | -2.62% | - |
| May 7, 2026 | 164.80 | 166.90 | 163.10 | 164.20 | 164.20 | -0.97% | - |
| May 6, 2026 | 161.60 | 165.80 | 161.60 | 165.80 | 165.80 | 2.28% | - |
| May 5, 2026 | 159.30 | 162.80 | 157.70 | 162.10 | 162.10 | 1.50% | - |
| May 4, 2026 | 163.10 | 163.10 | 158.10 | 159.70 | 159.70 | -1.60% | - |
| Apr 30, 2026 | 159.90 | 162.30 | 159.10 | 162.30 | 162.30 | 0.68% | - |
| Apr 29, 2026 | 162.90 | 163.30 | 160.20 | 161.20 | 161.20 | -0.86% | - |
| Apr 28, 2026 | 159.80 | 162.60 | 159.50 | 162.60 | 162.60 | 2.14% | - |
| Apr 27, 2026 | 153.80 | 159.20 | 153.80 | 159.20 | 159.20 | 2.78% | - |
| Apr 24, 2026 | 157.80 | 157.80 | 154.90 | 154.90 | 154.90 | -2.09% | - |
| Apr 23, 2026 | 156.80 | 159.80 | 156.20 | 158.20 | 158.20 | - | - |
| Apr 22, 2026 | 155.00 | 158.20 | 153.50 | 158.20 | 158.20 | 2.33% | - |
| Apr 21, 2026 | 153.10 | 154.90 | 153.10 | 154.60 | 154.60 | 0.72% | - |
| Apr 20, 2026 | 148.20 | 153.50 | 148.20 | 153.50 | 153.50 | 2.61% | - |
| Apr 17, 2026 | 143.90 | 151.10 | 143.90 | 149.60 | 149.60 | 3.82% | - |
| Apr 16, 2026 | 145.70 | 146.90 | 144.10 | 144.10 | 144.10 | -1.17% | - |
| Apr 15, 2026 | 150.10 | 150.10 | 145.80 | 145.80 | 145.80 | -3.19% | - |
| Apr 14, 2026 | 152.00 | 152.50 | 150.50 | 150.60 | 150.60 | -1.38% | - |
| Apr 13, 2026 | 149.10 | 152.70 | 149.10 | 152.70 | 152.70 | 1.87% | - |
| Apr 10, 2026 | 151.20 | 151.20 | 149.90 | 149.90 | 149.90 | -1.25% | - |
| Apr 9, 2026 | 149.30 | 152.60 | 149.30 | 151.80 | 151.80 | 1.40% | - |
| Apr 8, 2026 | 145.20 | 149.70 | 145.20 | 149.70 | 149.70 | 4.18% | - |
| Apr 7, 2026 | 144.70 | 144.70 | 143.00 | 143.70 | 143.70 | -0.21% | - |
| Apr 2, 2026 | 145.60 | 145.60 | 142.70 | 144.00 | 144.00 | -2.27% | - |
| Apr 1, 2026 | 148.20 | 148.70 | 147.20 | 147.60 | 147.35 | - | - |
| Mar 31, 2026 | 146.30 | 147.60 | 146.10 | 147.60 | 147.35 | 1.17% | - |
| Mar 30, 2026 | 146.00 | 147.30 | 145.70 | 145.90 | 145.65 | 0.21% | - |
| Mar 27, 2026 | 148.00 | 148.00 | 145.60 | 145.60 | 145.36 | -1.49% | - |
| Mar 26, 2026 | 149.90 | 151.60 | 147.80 | 147.80 | 147.55 | -1.79% | - |
| Mar 25, 2026 | 148.80 | 150.50 | 148.30 | 150.50 | 150.25 | 1.35% | - |
| Mar 24, 2026 | 147.20 | 150.30 | 144.60 | 148.50 | 148.25 | 1.16% | - |
| Mar 23, 2026 | 142.90 | 149.30 | 142.90 | 146.80 | 146.55 | 2.02% | - |
| Mar 20, 2026 | 147.00 | 147.00 | 143.30 | 143.90 | 143.66 | -2.11% | - |