Simpson Manufacturing Co., Inc. (FRA:TWL)
Germany · Delayed Price · Currency is EUR 149.20
-0.70 (-0.47%)
At close: Sep 18, 2026
FRA:TWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 148.20 | 149.50 | 148.20 | 149.20 | 149.20 | -0.47% | - |
| Sep 17, 2026 | 148.90 | 150.30 | 148.90 | 149.90 | 149.90 | -0.07% | - |
| Sep 16, 2026 | 147.90 | 150.80 | 147.90 | 150.00 | 150.00 | 0.20% | - |
| Sep 15, 2026 | 146.20 | 149.70 | 146.20 | 149.70 | 149.70 | 1.08% | - |
| Sep 14, 2026 | 147.80 | 149.20 | 147.30 | 148.10 | 148.10 | -0.87% | - |
| Sep 11, 2026 | 146.90 | 149.40 | 146.90 | 149.40 | 149.40 | 0.40% | - |
| Sep 10, 2026 | 150.10 | 150.10 | 148.20 | 148.80 | 148.80 | -1.65% | - |
| Sep 9, 2026 | 151.40 | 152.50 | 150.10 | 151.30 | 151.30 | -1.69% | - |
| Sep 8, 2026 | 152.10 | 155.00 | 152.10 | 153.90 | 153.90 | 0.98% | - |
| Sep 7, 2026 | 152.80 | 152.80 | 152.20 | 152.40 | 152.40 | -1.93% | - |
| Sep 4, 2026 | 150.90 | 155.40 | 150.90 | 155.40 | 155.40 | 1.70% | - |
| Sep 3, 2026 | 151.10 | 153.20 | 151.10 | 152.80 | 152.80 | 0.07% | - |
| Sep 2, 2026 | 150.40 | 154.30 | 150.40 | 152.70 | 152.70 | 0.33% | - |
| Sep 1, 2026 | 155.10 | 155.80 | 152.20 | 152.20 | 152.20 | -2.56% | - |
| Aug 31, 2026 | 154.40 | 156.20 | 154.40 | 156.20 | 156.20 | -0.45% | - |
| Aug 28, 2026 | 154.50 | 156.90 | 154.50 | 156.90 | 156.90 | 0.26% | - |
| Aug 27, 2026 | 156.50 | 157.00 | 156.30 | 156.50 | 156.50 | -1.51% | - |
| Aug 26, 2026 | 157.60 | 160.20 | 157.60 | 158.90 | 158.90 | -0.38% | - |
| Aug 25, 2026 | 158.60 | 161.00 | 158.60 | 159.50 | 159.50 | -1.12% | - |
| Aug 24, 2026 | 159.10 | 162.40 | 158.20 | 161.30 | 161.30 | -0.31% | - |
| Aug 21, 2026 | 158.40 | 161.80 | 157.60 | 161.80 | 161.80 | 0.50% | - |
| Aug 20, 2026 | 163.10 | 163.10 | 160.30 | 161.00 | 161.00 | -2.37% | - |
| Aug 19, 2026 | 161.20 | 165.90 | 161.20 | 164.90 | 164.90 | 0.18% | - |
| Aug 18, 2026 | 166.50 | 167.10 | 164.60 | 164.60 | 164.60 | -2.14% | - |
| Aug 17, 2026 | 164.70 | 168.20 | 154.70 | 168.20 | 168.20 | 0.96% | - |
| Aug 14, 2026 | 166.70 | 166.70 | 164.10 | 166.60 | 166.60 | -1.42% | - |
| Aug 13, 2026 | 166.70 | 169.50 | 166.70 | 169.00 | 169.00 | 0.18% | - |
| Aug 12, 2026 | 170.70 | 170.70 | 167.60 | 168.70 | 168.70 | -2.37% | - |
| Aug 11, 2026 | 166.70 | 172.80 | 166.40 | 172.80 | 172.80 | 2.49% | - |
| Aug 10, 2026 | 169.10 | 169.10 | 165.70 | 168.60 | 168.60 | -1.29% | - |
| Aug 7, 2026 | 165.20 | 170.80 | 163.50 | 170.80 | 170.80 | 1.67% | - |
| Aug 6, 2026 | 168.80 | 168.90 | 166.30 | 168.00 | 168.00 | -1.41% | - |
| Aug 5, 2026 | 168.40 | 171.40 | 167.20 | 170.40 | 170.40 | -0.06% | - |
| Aug 4, 2026 | 164.90 | 170.80 | 164.90 | 170.50 | 170.50 | 2.22% | - |
| Aug 3, 2026 | 161.20 | 166.80 | 161.20 | 166.80 | 166.80 | 2.39% | - |
| Jul 31, 2026 | 160.50 | 162.90 | 160.00 | 162.90 | 162.90 | 0.99% | - |
| Jul 30, 2026 | 163.50 | 163.70 | 161.30 | 161.30 | 161.30 | -2.12% | - |
| Jul 29, 2026 | 171.10 | 171.10 | 164.20 | 164.80 | 164.80 | -5.99% | - |
| Jul 28, 2026 | 169.40 | 180.00 | 169.40 | 175.30 | 175.30 | 3.30% | - |
| Jul 27, 2026 | 170.50 | 171.20 | 169.00 | 169.70 | 169.70 | -0.64% | - |
| Jul 24, 2026 | 165.50 | 170.80 | 165.50 | 170.80 | 170.80 | 3.26% | - |
| Jul 23, 2026 | 162.30 | 165.40 | 161.30 | 165.40 | 165.40 | 1.29% | - |
| Jul 22, 2026 | 161.60 | 163.40 | 161.50 | 163.30 | 163.30 | 0.43% | - |
| Jul 21, 2026 | 162.40 | 162.60 | 161.10 | 162.60 | 162.60 | 0.31% | - |
| 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% | - |