Simpson Manufacturing Co., Inc. (FRA:TWL)
Germany · Delayed Price · Currency is EUR 164.80
-1.60 (-0.96%)
At close: Oct 23, 2026
FRA:TWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 163.80 | 164.80 | 162.70 | 164.80 | 164.80 | -0.96% | - |
| Oct 22, 2026 | 157.20 | 166.40 | 157.20 | 166.40 | 166.40 | 3.68% | - |
| Oct 21, 2026 | 158.60 | 161.00 | 158.60 | 160.50 | 160.50 | -0.12% | - |
| Oct 20, 2026 | 155.30 | 160.70 | 155.30 | 160.70 | 160.70 | 2.10% | - |
| Oct 19, 2026 | 155.60 | 157.80 | 152.60 | 157.40 | 157.40 | 0.58% | - |
| Oct 16, 2026 | 153.90 | 157.70 | 153.30 | 156.50 | 156.50 | 0.45% | - |
| Oct 15, 2026 | 150.50 | 156.50 | 150.50 | 155.80 | 155.80 | 1.70% | - |
| Oct 14, 2026 | 151.60 | 153.20 | 151.60 | 153.20 | 153.20 | -0.33% | 12 |
| Oct 13, 2026 | 150.50 | 153.70 | 150.10 | 153.70 | 153.70 | 0.46% | - |
| Oct 12, 2026 | 150.80 | 153.20 | 150.30 | 153.00 | 153.00 | -0.07% | - |
| Oct 9, 2026 | 151.10 | 153.10 | 151.10 | 153.10 | 153.10 | 0.07% | - |
| Oct 8, 2026 | 150.40 | 153.30 | 149.70 | 153.00 | 153.00 | 0.07% | - |
| Oct 7, 2026 | 153.40 | 153.40 | 151.50 | 152.90 | 152.90 | -1.35% | - |
| Oct 6, 2026 | 152.10 | 156.10 | 152.10 | 155.00 | 155.00 | 0.58% | - |
| Oct 5, 2026 | 152.60 | 155.50 | 149.30 | 154.10 | 154.10 | 0.13% | - |
| Oct 2, 2026 | 151.60 | 154.90 | 151.60 | 153.90 | 153.90 | 0.46% | - |
| Oct 1, 2026 | 148.90 | 153.60 | 148.90 | 153.20 | 153.20 | 1.50% | - |
| Sep 30, 2026 | 151.60 | 152.40 | 151.20 | 151.20 | 150.94 | -1.11% | - |
| Sep 29, 2026 | 151.50 | 153.30 | 150.90 | 152.90 | 152.63 | -0.39% | - |
| Sep 28, 2026 | 152.40 | 154.40 | 151.80 | 153.50 | 153.23 | -0.71% | - |
| Sep 25, 2026 | 150.50 | 154.60 | 150.50 | 154.60 | 154.33 | 1.24% | - |
| Sep 24, 2026 | 151.20 | 153.10 | 149.50 | 152.70 | 152.44 | -0.59% | - |
| Sep 23, 2026 | 152.50 | 154.50 | 151.00 | 153.60 | 153.33 | -0.19% | - |
| Sep 22, 2026 | 149.40 | 153.90 | 149.40 | 153.90 | 153.63 | 1.79% | - |
| Sep 21, 2026 | 147.60 | 151.20 | 147.60 | 151.20 | 150.94 | 1.34% | - |
| Sep 18, 2026 | 148.20 | 149.50 | 148.20 | 149.20 | 148.94 | -0.47% | - |
| Sep 17, 2026 | 148.90 | 150.30 | 148.90 | 149.90 | 149.64 | -0.07% | - |
| Sep 16, 2026 | 147.90 | 150.80 | 147.90 | 150.00 | 149.74 | 0.20% | - |
| Sep 15, 2026 | 146.20 | 149.70 | 146.20 | 149.70 | 149.44 | 1.08% | - |
| Sep 14, 2026 | 147.80 | 149.20 | 147.30 | 148.10 | 147.84 | -0.87% | - |
| Sep 11, 2026 | 146.90 | 149.40 | 146.90 | 149.40 | 149.14 | 0.40% | - |
| Sep 10, 2026 | 150.10 | 150.10 | 148.20 | 148.80 | 148.54 | -1.65% | - |
| Sep 9, 2026 | 151.40 | 152.50 | 150.10 | 151.30 | 151.04 | -1.69% | - |
| Sep 8, 2026 | 152.10 | 155.00 | 152.10 | 153.90 | 153.63 | 0.98% | - |
| Sep 7, 2026 | 152.80 | 152.80 | 152.20 | 152.40 | 152.14 | -1.93% | - |
| Sep 4, 2026 | 150.90 | 155.40 | 150.90 | 155.40 | 155.13 | 1.70% | - |
| Sep 3, 2026 | 151.10 | 153.20 | 151.10 | 152.80 | 152.54 | 0.07% | - |
| Sep 2, 2026 | 150.40 | 154.30 | 150.40 | 152.70 | 152.44 | 0.33% | - |
| Sep 1, 2026 | 155.10 | 155.80 | 152.20 | 152.20 | 151.94 | -2.56% | - |
| Aug 31, 2026 | 154.40 | 156.20 | 154.40 | 156.20 | 155.93 | -0.45% | - |
| Aug 28, 2026 | 154.50 | 156.90 | 154.50 | 156.90 | 156.63 | 0.26% | - |
| Aug 27, 2026 | 156.50 | 157.00 | 156.30 | 156.50 | 156.23 | -1.51% | - |
| Aug 26, 2026 | 157.60 | 160.20 | 157.60 | 158.90 | 158.62 | -0.38% | - |
| Aug 25, 2026 | 158.60 | 161.00 | 158.60 | 159.50 | 159.22 | -1.12% | - |
| Aug 24, 2026 | 159.10 | 162.40 | 158.20 | 161.30 | 161.02 | -0.31% | - |
| Aug 21, 2026 | 158.40 | 161.80 | 157.60 | 161.80 | 161.52 | 0.50% | - |
| Aug 20, 2026 | 163.10 | 163.10 | 160.30 | 161.00 | 160.72 | -2.37% | - |
| Aug 19, 2026 | 161.20 | 165.90 | 161.20 | 164.90 | 164.61 | 0.18% | - |
| Aug 18, 2026 | 166.50 | 167.10 | 164.60 | 164.60 | 164.31 | -2.14% | - |
| Aug 17, 2026 | 164.70 | 168.20 | 154.70 | 168.20 | 167.91 | 0.96% | - |