Stanley Black & Decker, Inc. (VIE:SWK)
Austria · Delayed Price · Currency is EUR 61.48
+2.42 (4.10%)
At close: Oct 21, 2025
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 59.84 | 60.36 | 58.86 | 60.36 | 60.36 | 0.13% | 200 |
| Oct 22, 2025 | 61.16 | 61.24 | 60.28 | 60.28 | 60.28 | -1.95% | - |
| Oct 21, 2025 | 58.74 | 61.48 | 58.74 | 61.48 | 61.48 | 4.10% | - |
| Oct 20, 2025 | 59.26 | 59.26 | 58.30 | 59.06 | 59.06 | 1.72% | - |
| Oct 17, 2025 | 57.88 | 58.12 | 57.36 | 58.06 | 58.06 | -0.21% | - |
| Oct 16, 2025 | 58.28 | 58.34 | 58.18 | 58.18 | 58.18 | -0.44% | - |
| Oct 15, 2025 | 57.82 | 58.44 | 57.76 | 58.44 | 58.44 | 2.81% | - |
| Oct 14, 2025 | 54.74 | 56.84 | 54.74 | 56.84 | 56.84 | -0.25% | - |
| Oct 13, 2025 | 57.08 | 57.12 | 56.92 | 56.98 | 56.98 | -6.10% | - |
| Oct 10, 2025 | 60.30 | 60.68 | 60.30 | 60.68 | 60.68 | -0.23% | - |
| Oct 9, 2025 | 62.62 | 62.62 | 60.82 | 60.82 | 60.82 | -4.01% | - |
| Oct 8, 2025 | 63.10 | 63.36 | 63.10 | 63.36 | 63.36 | 0.41% | - |
| Oct 7, 2025 | 63.54 | 63.82 | 63.10 | 63.10 | 63.10 | -1.44% | - |
| Oct 6, 2025 | 64.68 | 64.98 | 64.02 | 64.02 | 64.02 | 0.19% | - |
| Oct 3, 2025 | 63.32 | 63.90 | 63.32 | 63.90 | 63.90 | 1.04% | - |
| Oct 2, 2025 | 62.76 | 63.24 | 62.64 | 63.24 | 63.24 | 0.89% | - |
| Oct 1, 2025 | 62.68 | 63.02 | 62.68 | 62.68 | 62.68 | 0.48% | - |
| Sep 30, 2025 | 62.84 | 63.26 | 62.38 | 62.38 | 62.38 | -0.19% | - |
| Sep 29, 2025 | 63.22 | 63.40 | 62.50 | 62.50 | 62.50 | -0.19% | - |
| Sep 26, 2025 | 62.90 | 63.06 | 62.62 | 62.62 | 62.62 | -0.63% | - |
| Sep 25, 2025 | 64.12 | 64.12 | 63.02 | 63.02 | 63.02 | -2.17% | - |
| Sep 24, 2025 | 63.90 | 64.42 | 63.90 | 64.42 | 64.42 | -0.49% | - |
| Sep 23, 2025 | 63.64 | 64.74 | 63.62 | 64.74 | 64.74 | 1.09% | - |
| Sep 22, 2025 | 65.14 | 65.48 | 64.04 | 64.04 | 64.04 | -3.00% | 171 |
| Sep 19, 2025 | 67.38 | 67.54 | 66.02 | 66.02 | 66.02 | -0.72% | - |
| Sep 18, 2025 | 66.76 | 66.84 | 66.50 | 66.50 | 66.50 | -1.13% | - |
| Sep 17, 2025 | 65.70 | 67.26 | 65.66 | 67.26 | 67.26 | 2.56% | - |
| Sep 16, 2025 | 66.72 | 66.76 | 65.58 | 65.58 | 65.58 | -0.91% | - |
| Sep 15, 2025 | 66.14 | 66.30 | 65.92 | 66.18 | 66.18 | 1.04% | - |
| Sep 12, 2025 | 67.70 | 67.80 | 65.50 | 65.50 | 65.50 | -2.70% | - |
| Sep 11, 2025 | 65.90 | 67.32 | 65.64 | 67.32 | 67.32 | 3.38% | - |
| Sep 10, 2025 | 65.78 | 65.78 | 65.12 | 65.12 | 65.12 | -0.94% | - |
| Sep 9, 2025 | 66.60 | 66.62 | 65.74 | 65.74 | 65.74 | -1.65% | - |
| Sep 8, 2025 | 66.60 | 66.96 | 66.60 | 66.84 | 66.84 | 2.11% | - |
| Sep 5, 2025 | 64.16 | 65.46 | 63.90 | 65.46 | 65.46 | 3.25% | - |
| Sep 4, 2025 | 61.56 | 63.40 | 61.56 | 63.40 | 63.40 | 2.39% | - |
| Sep 3, 2025 | 61.76 | 62.22 | 61.76 | 61.92 | 61.92 | -0.19% | - |
| Sep 2, 2025 | 62.92 | 62.92 | 62.04 | 62.04 | 62.04 | -2.48% | - |
| Aug 29, 2025 | 64.46 | 64.56 | 63.62 | 63.62 | 62.91 | -0.31% | - |
| Aug 28, 2025 | 65.10 | 65.38 | 63.82 | 63.82 | 63.11 | -1.36% | - |
| Aug 27, 2025 | 64.36 | 64.70 | 64.30 | 64.70 | 63.98 | -0.61% | - |
| Aug 26, 2025 | 65.66 | 65.74 | 65.10 | 65.10 | 64.37 | -1.09% | - |
| Aug 25, 2025 | 66.08 | 66.16 | 65.76 | 65.82 | 65.09 | -0.63% | - |
| Aug 22, 2025 | 62.98 | 66.24 | 62.98 | 66.24 | 65.50 | 5.11% | - |
| Aug 21, 2025 | 63.56 | 63.56 | 62.94 | 63.02 | 62.32 | -1.38% | - |
| Aug 20, 2025 | 65.36 | 65.54 | 63.90 | 63.90 | 63.19 | -3.03% | - |
| Aug 19, 2025 | 63.74 | 65.90 | 63.74 | 65.90 | 65.17 | 2.17% | 100 |
| Aug 18, 2025 | 63.28 | 64.50 | 63.28 | 64.50 | 63.78 | 2.19% | - |
| Aug 15, 2025 | 63.96 | 64.08 | 63.12 | 63.12 | 62.42 | -1.59% | - |
| Aug 14, 2025 | 63.78 | 64.14 | 63.78 | 64.14 | 63.43 | 4.50% | - |