Simpson Manufacturing Co., Inc. (FRA:TWL)
Germany · Delayed Price · Currency is EUR 157.80
-0.40 (-0.25%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:TWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.44% | - |
| 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% | - |
| Mar 19, 2026 | 152.10 | 152.10 | 146.50 | 147.00 | 146.75 | -3.23% | - |
| Mar 18, 2026 | 154.40 | 154.40 | 151.90 | 151.90 | 151.64 | -1.11% | - |
| Mar 17, 2026 | 153.80 | 154.00 | 153.20 | 153.60 | 153.34 | -0.39% | - |
| Mar 16, 2026 | 155.90 | 155.90 | 153.70 | 154.20 | 153.94 | -0.58% | - |
| Mar 13, 2026 | 154.20 | 155.10 | 153.40 | 155.10 | 154.84 | 0.58% | - |
| Mar 12, 2026 | 154.60 | 155.00 | 153.10 | 154.20 | 153.94 | -0.84% | - |
| Mar 11, 2026 | 155.80 | 155.80 | 154.30 | 155.50 | 155.24 | -0.13% | - |
| Mar 10, 2026 | 158.90 | 158.90 | 155.70 | 155.70 | 155.44 | -1.89% | - |
| Mar 9, 2026 | 157.80 | 158.70 | 155.90 | 158.70 | 158.43 | -0.69% | - |
| Mar 6, 2026 | 161.90 | 163.00 | 159.60 | 159.80 | 159.53 | -0.99% | 9 |
| Mar 5, 2026 | 163.70 | 163.70 | 161.40 | 161.40 | 161.13 | -1.71% | - |
| Mar 4, 2026 | 162.70 | 164.20 | 162.70 | 164.20 | 163.92 | 0.06% | - |
| Mar 3, 2026 | 163.30 | 164.50 | 162.70 | 164.10 | 163.82 | -0.30% | - |
| Mar 2, 2026 | 161.90 | 164.90 | 161.90 | 164.60 | 164.32 | 0.86% | - |
| Feb 27, 2026 | 161.60 | 163.20 | 161.60 | 163.20 | 162.93 | 0.12% | - |
| Feb 26, 2026 | 160.90 | 163.00 | 160.70 | 163.00 | 162.73 | 0.80% | - |
| Feb 25, 2026 | 166.80 | 166.80 | 161.20 | 161.70 | 161.43 | -3.35% | - |
| Feb 24, 2026 | 166.20 | 168.00 | 166.20 | 167.30 | 167.02 | 0.72% | - |
| Feb 23, 2026 | 167.50 | 167.50 | 164.90 | 166.10 | 165.82 | -2.06% | - |
| Feb 20, 2026 | 169.80 | 170.50 | 166.10 | 169.60 | 169.31 | 0.18% | - |
| Feb 19, 2026 | 171.60 | 171.60 | 168.80 | 169.30 | 169.02 | -2.03% | - |
| Feb 18, 2026 | 173.20 | 174.50 | 172.80 | 172.80 | 172.51 | -0.58% | - |
| Feb 17, 2026 | 175.20 | 175.20 | 172.40 | 173.80 | 173.51 | -1.08% | - |
| Feb 16, 2026 | 175.70 | 175.90 | 175.60 | 175.70 | 175.40 | - | - |
| Feb 13, 2026 | 175.40 | 176.20 | 169.30 | 175.70 | 175.40 | 0.29% | - |
| Feb 12, 2026 | 173.20 | 176.10 | 172.00 | 175.20 | 174.91 | 1.57% | - |
| Feb 11, 2026 | 172.30 | 172.50 | 169.10 | 172.50 | 172.21 | 0.06% | - |