Snap-on Incorporated (FRA:SPU)
Germany
· Delayed Price · Currency is EUR 294.10
+3.20 (1.10%)
Last updated: Dec 4, 2025, 8:04 AM CET
Snap-on Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | 0.58% | - |
| Dec 4, 2025 | 294.10 | 294.10 | 294.10 | 294.10 | 294.10 | 1.10% | - |
| Dec 3, 2025 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | 0.24% | - |
| Dec 2, 2025 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | -0.55% | - |
| Dec 1, 2025 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | -1.15% | - |
| Nov 28, 2025 | 292.90 | 295.20 | 292.90 | 295.20 | 295.20 | -0.07% | 17 |
| Nov 27, 2025 | 292.50 | 295.40 | 292.50 | 295.40 | 295.40 | 0.85% | 5 |
| Nov 26, 2025 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | 1.84% | - |
| Nov 25, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | -1.10% | - |
| Nov 24, 2025 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | 2.54% | - |
| Nov 21, 2025 | 284.10 | 284.10 | 283.60 | 283.60 | 283.60 | -1.36% | 30 |
| Nov 20, 2025 | 287.50 | 287.50 | 287.50 | 287.50 | 285.39 | 1.81% | - |
| Nov 19, 2025 | 282.40 | 282.40 | 282.40 | 282.40 | 280.32 | 0.50% | - |
| Nov 18, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 278.93 | -0.74% | - |
| Nov 17, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 281.02 | -1.60% | 10 |
| Nov 14, 2025 | 287.50 | 287.70 | 287.50 | 287.70 | 285.58 | -2.08% | 2 |
| Nov 13, 2025 | 293.80 | 293.80 | 293.80 | 293.80 | 291.64 | -0.37% | - |
| Nov 12, 2025 | 294.90 | 294.90 | 294.90 | 294.90 | 292.73 | -0.27% | - |
| Nov 11, 2025 | 295.70 | 295.70 | 295.70 | 295.70 | 293.53 | 0.37% | - |
| Nov 10, 2025 | 296.40 | 296.40 | 294.60 | 294.60 | 292.43 | -0.10% | 74 |
| Nov 7, 2025 | 294.90 | 294.90 | 294.90 | 294.90 | 292.73 | -0.74% | - |
| Nov 6, 2025 | 296.30 | 297.10 | 296.30 | 297.10 | 294.91 | 1.30% | 20 |
| Nov 5, 2025 | 293.30 | 293.30 | 293.30 | 293.30 | 291.14 | 1.31% | - |
| Nov 4, 2025 | 289.50 | 289.50 | 289.50 | 289.50 | 287.37 | - | - |
| Nov 3, 2025 | 289.50 | 289.50 | 289.50 | 289.50 | 287.37 | -0.92% | - |
| Oct 31, 2025 | 292.20 | 292.20 | 292.20 | 292.20 | 290.05 | 1.18% | - |
| Oct 30, 2025 | 288.80 | 288.80 | 288.80 | 288.80 | 286.68 | -1.67% | - |
| Oct 29, 2025 | 293.70 | 293.70 | 293.70 | 293.70 | 291.54 | -1.44% | - |
| Oct 28, 2025 | 295.80 | 298.00 | 295.80 | 298.00 | 295.81 | 1.02% | 2 |
| Oct 27, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 292.83 | -0.81% | - |
| Oct 24, 2025 | 297.40 | 297.40 | 297.40 | 297.40 | 295.21 | 1.05% | - |
| Oct 23, 2025 | 294.30 | 294.30 | 294.30 | 294.30 | 292.14 | -0.71% | - |
| Oct 22, 2025 | 296.40 | 296.40 | 296.40 | 296.40 | 294.22 | 1.61% | - |
| Oct 21, 2025 | 291.70 | 291.70 | 291.70 | 291.70 | 289.55 | 0.66% | - |
| Oct 20, 2025 | 289.80 | 289.80 | 289.80 | 289.80 | 287.67 | -0.86% | - |
| Oct 17, 2025 | 292.30 | 292.30 | 292.30 | 292.30 | 290.15 | -1.91% | - |
| Oct 16, 2025 | 284.00 | 298.10 | 284.00 | 298.00 | 295.81 | 3.29% | 90 |
| Oct 15, 2025 | 288.50 | 288.50 | 288.50 | 288.50 | 286.38 | 1.23% | - |
| Oct 14, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 282.90 | 1.14% | - |
| Oct 13, 2025 | 281.80 | 281.80 | 281.80 | 281.80 | 279.73 | -1.61% | - |
| Oct 10, 2025 | 286.40 | 286.40 | 286.40 | 286.40 | 284.29 | -0.59% | - |
| Oct 9, 2025 | 290.40 | 290.40 | 288.10 | 288.10 | 285.98 | -0.17% | 2 |
| Oct 8, 2025 | 288.60 | 288.60 | 288.60 | 288.60 | 286.48 | -0.62% | - |
| Oct 7, 2025 | 290.40 | 290.40 | 290.40 | 290.40 | 288.26 | -2.22% | - |
| Oct 6, 2025 | 295.20 | 297.00 | 295.20 | 297.00 | 294.82 | 0.10% | 30 |
| Oct 3, 2025 | 296.70 | 296.70 | 296.70 | 296.70 | 294.52 | 1.33% | - |
| Oct 2, 2025 | 292.80 | 292.80 | 292.80 | 292.80 | 290.65 | -0.51% | - |
| Oct 1, 2025 | 293.30 | 294.30 | 293.30 | 294.30 | 292.14 | 0.58% | 15 |
| Sep 30, 2025 | 292.30 | 292.60 | 292.30 | 292.60 | 290.45 | -0.88% | 11 |
| Sep 29, 2025 | 290.10 | 295.20 | 290.10 | 295.20 | 293.03 | 2.64% | 130 |
| Sep 26, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 285.48 | -0.07% | - |
| Sep 25, 2025 | 287.80 | 287.80 | 287.80 | 287.80 | 285.68 | 0.35% | - |
| Sep 24, 2025 | 286.80 | 286.80 | 286.80 | 286.80 | 284.69 | -0.76% | - |
| Sep 23, 2025 | 285.00 | 289.00 | 285.00 | 289.00 | 286.87 | 1.12% | 54 |
| Sep 22, 2025 | 285.80 | 285.80 | 285.80 | 285.80 | 283.70 | -0.42% | - |
| Sep 19, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 284.89 | 2.61% | - |
| Sep 18, 2025 | 279.70 | 279.70 | 279.70 | 279.70 | 277.64 | -0.25% | - |
| Sep 17, 2025 | 280.40 | 280.40 | 280.40 | 280.40 | 278.34 | -2.30% | - |
| Sep 16, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 284.89 | 1.38% | - |
| Sep 15, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 281.02 | 0.46% | - |
| Sep 12, 2025 | 281.80 | 281.80 | 281.80 | 281.80 | 279.73 | 2.03% | - |
| Sep 11, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 274.17 | 0.69% | - |
| Sep 10, 2025 | 274.30 | 274.30 | 274.30 | 274.30 | 272.28 | -0.25% | - |
| Sep 9, 2025 | 276.30 | 276.30 | 275.00 | 275.00 | 272.98 | -1.57% | 2 |
| Sep 8, 2025 | 279.40 | 279.40 | 279.40 | 279.40 | 277.35 | -0.29% | - |
| Sep 5, 2025 | 280.20 | 280.20 | 280.20 | 280.20 | 278.14 | 1.97% | - |
| Sep 4, 2025 | 274.80 | 274.80 | 274.80 | 274.80 | 272.78 | -0.79% | - |
| Sep 3, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 274.96 | 0.18% | - |
| Sep 2, 2025 | 276.50 | 276.50 | 276.50 | 276.50 | 274.47 | 0.07% | - |
| Sep 1, 2025 | 276.30 | 276.30 | 276.30 | 276.30 | 274.27 | -0.86% | - |
| Aug 29, 2025 | 278.70 | 278.70 | 278.70 | 278.70 | 276.65 | -1.35% | - |
| Aug 28, 2025 | 282.50 | 282.50 | 282.50 | 282.50 | 280.42 | - | - |
| Aug 27, 2025 | 282.50 | 282.50 | 282.50 | 282.50 | 280.42 | 0.43% | - |
| Aug 26, 2025 | 281.30 | 281.30 | 281.30 | 281.30 | 279.23 | -0.60% | - |
| Aug 25, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 280.92 | 2.50% | - |
| Aug 22, 2025 | 276.10 | 276.10 | 276.10 | 276.10 | 274.07 | -0.04% | - |
| Aug 21, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 274.17 | -0.47% | - |
| Aug 20, 2025 | 277.60 | 277.60 | 277.50 | 277.50 | 275.46 | -0.36% | 50 |
| Aug 19, 2025 | 274.00 | 278.50 | 274.00 | 278.50 | 276.45 | -0.71% | 104 |
| Aug 18, 2025 | 277.20 | 280.50 | 277.20 | 280.50 | 276.62 | 1.26% | 15 |
| Aug 15, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 273.16 | -2.46% | - |
| Aug 14, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 280.07 | 2.42% | - |
| Aug 13, 2025 | 277.30 | 277.30 | 277.30 | 277.30 | 273.46 | 0.69% | - |
| Aug 12, 2025 | 275.40 | 275.40 | 275.40 | 275.40 | 271.59 | 0.33% | - |
| Aug 11, 2025 | 274.50 | 274.50 | 274.50 | 274.50 | 270.70 | -0.65% | - |
| Aug 8, 2025 | 274.50 | 276.30 | 274.50 | 276.30 | 272.47 | -1.32% | 20 |
| Aug 7, 2025 | 275.90 | 280.00 | 275.90 | 280.00 | 276.12 | 0.83% | 18 |
| Aug 6, 2025 | 277.70 | 277.70 | 277.70 | 277.70 | 273.86 | 0.73% | - |
| Aug 5, 2025 | 275.70 | 275.70 | 275.70 | 275.70 | 271.88 | 0.25% | - |
| Aug 4, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 271.19 | 0.11% | - |
| Aug 1, 2025 | 278.60 | 278.60 | 274.70 | 274.70 | 270.90 | -2.83% | 4 |
| Jul 31, 2025 | 282.70 | 282.70 | 282.70 | 282.70 | 278.79 | 0.64% | - |
| Jul 30, 2025 | 280.90 | 280.90 | 280.90 | 280.90 | 277.01 | -0.11% | - |
| Jul 29, 2025 | 281.20 | 281.20 | 281.20 | 281.20 | 277.31 | -0.88% | - |
| Jul 28, 2025 | 281.90 | 283.70 | 281.90 | 283.70 | 279.77 | 1.18% | 11 |
| Jul 25, 2025 | 280.40 | 280.40 | 280.40 | 280.40 | 276.52 | 0.50% | - |
| Jul 24, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 275.14 | -1.41% | - |
| Jul 23, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 279.08 | 1.25% | - |
| Jul 22, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 275.63 | -3.19% | - |
| Jul 21, 2025 | 288.70 | 288.70 | 288.70 | 288.70 | 284.70 | -0.55% | - |