Simpson Manufacturing Co., Inc. (FRA:TWL)
Germany · Delayed Price · Currency is EUR 157.00
-2.80 (-1.75%)
At close: Mar 9, 2026
Simpson Manufacturing Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 157.80 | 157.80 | 155.90 | 155.90 | - | -2.44% | - |
| Mar 6, 2026 | 161.90 | 163.00 | 159.60 | 159.80 | 159.80 | -0.99% | 9 |
| Mar 5, 2026 | 163.70 | 163.70 | 161.40 | 161.40 | 161.40 | -1.71% | - |
| Mar 4, 2026 | 162.70 | 164.20 | 162.70 | 164.20 | 164.20 | 0.06% | - |
| Mar 3, 2026 | 163.30 | 164.50 | 162.70 | 164.10 | 164.10 | -0.30% | - |
| Mar 2, 2026 | 161.90 | 164.90 | 161.90 | 164.60 | 164.60 | 0.86% | - |
| Feb 27, 2026 | 161.60 | 163.20 | 161.60 | 163.20 | 163.20 | 0.12% | - |
| Feb 26, 2026 | 160.90 | 163.00 | 160.70 | 163.00 | 163.00 | 0.80% | - |
| Feb 25, 2026 | 166.80 | 166.80 | 161.20 | 161.70 | 161.70 | -3.35% | - |
| Feb 24, 2026 | 166.20 | 168.00 | 166.20 | 167.30 | 167.30 | 0.72% | - |
| Feb 23, 2026 | 167.50 | 167.50 | 164.90 | 166.10 | 166.10 | -2.06% | - |
| Feb 20, 2026 | 169.80 | 170.50 | 166.10 | 169.60 | 169.60 | 0.18% | - |
| Feb 19, 2026 | 171.60 | 171.60 | 168.80 | 169.30 | 169.30 | -2.03% | - |
| Feb 18, 2026 | 173.20 | 174.50 | 172.80 | 172.80 | 172.80 | -0.58% | - |
| Feb 17, 2026 | 175.20 | 175.20 | 172.40 | 173.80 | 173.80 | -1.08% | - |
| Feb 16, 2026 | 175.70 | 175.90 | 175.60 | 175.70 | 175.70 | - | - |
| Feb 13, 2026 | 175.40 | 176.20 | 169.30 | 175.70 | 175.70 | 0.29% | - |
| Feb 12, 2026 | 173.20 | 176.10 | 172.00 | 175.20 | 175.20 | 1.57% | - |
| Feb 11, 2026 | 172.30 | 172.50 | 169.10 | 172.50 | 172.50 | 0.06% | - |
| Feb 10, 2026 | 163.90 | 172.40 | 161.10 | 172.40 | 172.40 | 4.93% | - |
| Feb 9, 2026 | 163.30 | 164.30 | 160.70 | 164.30 | 164.30 | -0.06% | - |
| Feb 6, 2026 | 161.30 | 165.10 | 161.30 | 164.40 | 164.40 | 1.73% | - |
| Feb 5, 2026 | 163.00 | 163.00 | 160.10 | 161.60 | 161.60 | -1.04% | - |
| Feb 4, 2026 | 154.50 | 163.30 | 154.50 | 163.30 | 163.30 | 6.04% | - |
| Feb 3, 2026 | 151.60 | 154.70 | 151.60 | 154.00 | 154.00 | 1.18% | - |
| Feb 2, 2026 | 147.10 | 152.20 | 147.10 | 152.20 | 152.20 | 1.87% | - |
| Jan 30, 2026 | 147.70 | 149.40 | 147.60 | 149.40 | 149.40 | 0.88% | - |
| Jan 29, 2026 | 147.30 | 148.20 | 147.00 | 148.10 | 148.10 | - | - |
| Jan 28, 2026 | 148.80 | 149.30 | 148.10 | 148.10 | 148.10 | - | - |
| Jan 27, 2026 | 153.10 | 153.10 | 147.90 | 148.10 | 148.10 | -3.20% | - |
| Jan 26, 2026 | 152.80 | 153.00 | 151.40 | 153.00 | 153.00 | -0.65% | - |
| Jan 23, 2026 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | -2.35% | - |
| Jan 22, 2026 | 159.40 | 159.40 | 155.60 | 157.70 | 157.70 | -1.19% | - |
| Jan 21, 2026 | 156.20 | 159.60 | 155.80 | 159.60 | 159.60 | 2.05% | - |
| Jan 20, 2026 | 158.60 | 158.60 | 153.30 | 156.40 | 156.40 | -1.94% | - |
| Jan 19, 2026 | 159.60 | 159.60 | 159.40 | 159.50 | 159.50 | -1.48% | - |
| Jan 16, 2026 | 161.30 | 161.90 | 161.30 | 161.90 | 161.90 | 0.50% | - |
| Jan 15, 2026 | 157.20 | 161.10 | 157.20 | 161.10 | 161.10 | 2.35% | - |
| Jan 14, 2026 | 155.20 | 157.40 | 155.20 | 157.40 | 157.40 | 1.09% | - |
| Jan 13, 2026 | 153.40 | 155.70 | 153.40 | 155.70 | 155.70 | 1.24% | - |
| Jan 12, 2026 | 152.00 | 154.50 | 151.90 | 153.80 | 153.80 | 0.20% | - |
| Jan 9, 2026 | 148.30 | 153.50 | 148.30 | 153.50 | 153.50 | 3.58% | - |
| Jan 8, 2026 | 140.40 | 148.20 | 137.50 | 148.20 | 148.20 | 4.88% | - |
| Jan 7, 2026 | 144.90 | 144.90 | 140.80 | 141.30 | 141.30 | -2.42% | - |
| Jan 6, 2026 | 143.40 | 144.80 | 136.60 | 144.80 | 144.80 | 1.05% | - |
| Jan 5, 2026 | 140.50 | 144.20 | 137.00 | 143.30 | 143.30 | 2.21% | 10 |
| Jan 2, 2026 | 136.60 | 140.30 | 136.60 | 140.20 | 140.20 | -0.14% | - |
| Dec 30, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.15 | -0.21% | - |
| Dec 29, 2025 | 141.30 | 141.30 | 138.50 | 140.70 | 140.45 | 0.64% | - |
| Dec 23, 2025 | 141.40 | 141.40 | 138.00 | 139.80 | 139.55 | -1.62% | - |