Stanley Black & Decker, Inc. (VIE:SWK)
Austria · Delayed Price · Currency is EUR 69.42
+2.56 (3.83%)
At close: Feb 3, 2026
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 67.16 | 69.42 | 67.16 | 69.42 | 69.42 | 3.83% | - |
| Feb 2, 2026 | 64.68 | 66.86 | 64.68 | 66.86 | 66.86 | 1.98% | 157 |
| Jan 30, 2026 | 65.28 | 65.86 | 65.28 | 65.56 | 65.56 | -0.33% | - |
| Jan 29, 2026 | 66.32 | 66.66 | 65.78 | 65.78 | 65.78 | -1.76% | - |
| Jan 28, 2026 | 67.88 | 67.88 | 66.96 | 66.96 | 66.96 | -1.79% | - |
| Jan 27, 2026 | 69.16 | 69.16 | 68.18 | 68.18 | 68.18 | -1.16% | - |
| Jan 26, 2026 | 69.62 | 69.62 | 68.98 | 68.98 | 68.98 | -1.20% | - |
| Jan 23, 2026 | 71.42 | 71.42 | 69.82 | 69.82 | 69.82 | -2.29% | - |
| Jan 22, 2026 | 71.70 | 72.04 | 71.46 | 71.46 | 71.46 | 0.99% | - |
| Jan 21, 2026 | 69.12 | 70.76 | 68.84 | 70.76 | 70.76 | 0.91% | - |
| Jan 20, 2026 | 70.52 | 70.52 | 69.86 | 70.12 | 70.12 | -1.68% | 314 |
| Jan 19, 2026 | 72.10 | 72.10 | 71.32 | 71.32 | 71.32 | -2.03% | - |
| Jan 16, 2026 | 72.92 | 72.92 | 72.52 | 72.80 | 72.80 | 0.58% | - |
| Jan 15, 2026 | 72.08 | 72.38 | 71.82 | 72.38 | 72.38 | 0.70% | 5 |
| Jan 14, 2026 | 71.10 | 71.88 | 70.92 | 71.88 | 71.88 | 1.67% | - |
| Jan 13, 2026 | 70.64 | 71.06 | 70.48 | 70.70 | 70.70 | 0.63% | - |
| Jan 12, 2026 | 70.46 | 70.46 | 70.02 | 70.26 | 70.26 | -0.17% | 50 |
| Jan 9, 2026 | 69.96 | 70.70 | 69.74 | 70.38 | 70.38 | 0.89% | - |
| Jan 8, 2026 | 67.26 | 69.76 | 66.70 | 69.76 | 69.76 | 2.68% | - |
| Jan 7, 2026 | 69.08 | 69.12 | 67.94 | 67.94 | 67.94 | 2.07% | 7 |
| Jan 6, 2026 | 65.86 | 66.56 | 65.10 | 66.56 | 66.56 | 1.74% | 157 |
| Jan 5, 2026 | 65.54 | 65.64 | 64.82 | 65.42 | 65.42 | 0.49% | 6 |
| Jan 2, 2026 | 63.38 | 65.10 | 63.38 | 65.10 | 65.10 | 1.85% | - |
| Dec 30, 2025 | 63.80 | 63.92 | 63.80 | 63.92 | 63.92 | 0.35% | - |
| Dec 29, 2025 | 64.00 | 64.00 | 63.70 | 63.70 | 63.70 | 0.98% | - |
| Dec 23, 2025 | 63.98 | 63.98 | 63.08 | 63.08 | 63.08 | -2.41% | - |
| Dec 22, 2025 | 62.26 | 64.76 | 62.12 | 64.64 | 64.64 | 3.62% | 160 |
| Dec 19, 2025 | 62.44 | 62.48 | 62.12 | 62.38 | 62.38 | -0.64% | - |
| Dec 18, 2025 | 61.44 | 62.78 | 61.44 | 62.78 | 62.78 | 2.51% | - |
| Dec 17, 2025 | 62.22 | 62.34 | 61.24 | 61.24 | 61.24 | -1.54% | - |
| Dec 16, 2025 | 62.74 | 64.44 | 62.20 | 62.20 | 62.20 | -2.39% | - |
| Dec 15, 2025 | 64.66 | 64.74 | 63.72 | 63.72 | 63.72 | -1.03% | - |
| Dec 12, 2025 | 65.24 | 65.56 | 64.38 | 64.38 | 64.38 | -0.92% | - |
| Dec 11, 2025 | 64.32 | 64.98 | 64.32 | 64.98 | 64.98 | 3.24% | - |
| Dec 10, 2025 | 61.68 | 62.94 | 61.64 | 62.94 | 62.94 | 1.19% | - |
| Dec 9, 2025 | 62.20 | 62.20 | 61.70 | 62.20 | 62.20 | -0.64% | - |
| Dec 8, 2025 | 62.28 | 62.60 | 62.20 | 62.60 | 62.60 | -0.48% | - |
| Dec 5, 2025 | 62.04 | 62.90 | 61.94 | 62.90 | 62.90 | 2.44% | - |
| Dec 4, 2025 | 62.18 | 62.18 | 61.40 | 61.40 | 61.40 | -1.48% | - |
| Dec 3, 2025 | 61.34 | 62.32 | 61.16 | 62.32 | 62.32 | 2.70% | - |
| Dec 2, 2025 | 60.76 | 61.20 | 60.68 | 60.68 | 60.68 | -2.13% | - |
| Dec 1, 2025 | 60.50 | 62.00 | 59.86 | 62.00 | 62.00 | 0.10% | - |
| Nov 27, 2025 | 62.02 | 62.02 | 61.94 | 61.94 | 61.22 | 0.23% | - |
| Nov 26, 2025 | 61.26 | 61.80 | 60.62 | 61.80 | 61.09 | 1.61% | - |
| Nov 25, 2025 | 58.30 | 60.82 | 58.18 | 60.82 | 60.12 | 6.25% | - |
| Nov 24, 2025 | 57.68 | 57.78 | 57.24 | 57.24 | 56.58 | 0.42% | - |
| Nov 21, 2025 | 54.36 | 57.00 | 52.62 | 57.00 | 56.34 | 3.49% | 158 |
| Nov 20, 2025 | 54.46 | 55.08 | 54.42 | 55.08 | 54.44 | 1.59% | - |
| Nov 19, 2025 | 54.18 | 54.66 | 54.00 | 54.22 | 53.59 | -0.18% | 170 |
| Nov 18, 2025 | 54.66 | 54.80 | 54.22 | 54.32 | 53.69 | -3.41% | - |