Simpson Manufacturing Co., Inc. (FRA:TWL)
Germany · Delayed Price · Currency is EUR 159.00
-0.50 (-0.31%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:TWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | - | -1.19% | - |
| 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% | - |
| 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% | - |