Stanley Black & Decker, Inc. (FRA:SWF)
Germany
· Delayed Price · Currency is EUR 62.16
-0.12 (-0.19%)
Last updated: Dec 4, 2025, 8:07 AM CET
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 0.13% | - |
| Dec 4, 2025 | 62.16 | 62.16 | 61.70 | 61.70 | 61.70 | -0.93% | 15 |
| Dec 3, 2025 | 61.18 | 62.28 | 61.12 | 62.28 | 62.28 | 1.76% | 150 |
| Dec 2, 2025 | 60.78 | 61.20 | 60.78 | 61.20 | 61.20 | 0.23% | 30 |
| Dec 1, 2025 | 60.40 | 61.06 | 60.06 | 61.06 | 61.06 | -1.48% | 285 |
| Nov 28, 2025 | 61.86 | 61.98 | 61.86 | 61.98 | 61.26 | 0.26% | 126 |
| Nov 27, 2025 | 61.82 | 61.84 | 61.82 | 61.82 | 61.11 | -0.19% | 250 |
| Nov 26, 2025 | 61.02 | 61.94 | 61.02 | 61.94 | 61.22 | 6.57% | 49 |
| Nov 25, 2025 | 58.18 | 58.32 | 58.12 | 58.12 | 57.45 | 1.64% | 240 |
| Nov 24, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 56.52 | -0.97% | - |
| Nov 21, 2025 | 54.18 | 57.74 | 54.18 | 57.74 | 57.07 | 6.14% | 539 |
| Nov 20, 2025 | 54.34 | 55.28 | 54.34 | 54.40 | 53.77 | - | 155 |
| Nov 19, 2025 | 54.08 | 54.40 | 54.08 | 54.40 | 53.77 | -0.44% | 30 |
| Nov 18, 2025 | 54.34 | 54.64 | 54.30 | 54.64 | 54.01 | -3.60% | 25 |
| Nov 17, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.03 | -1.87% | 50 |
| Nov 14, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.09 | -1.90% | - |
| Nov 13, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.20 | 0.48% | - |
| Nov 12, 2025 | 58.28 | 58.66 | 58.28 | 58.60 | 57.92 | 0.41% | 105 |
| Nov 11, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 57.69 | -1.72% | - |
| Nov 10, 2025 | 59.26 | 59.38 | 59.26 | 59.38 | 58.69 | 1.50% | 30 |
| Nov 7, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.82 | -0.14% | - |
| Nov 6, 2025 | 60.32 | 60.64 | 58.58 | 58.58 | 57.90 | 1.07% | 61 |
| Nov 5, 2025 | 57.72 | 57.96 | 57.72 | 57.96 | 57.29 | 2.58% | 20 |
| Nov 4, 2025 | 57.12 | 57.12 | 56.50 | 56.50 | 55.85 | -0.98% | 124 |
| Nov 3, 2025 | 58.60 | 58.82 | 57.06 | 57.06 | 56.40 | -1.79% | 263 |
| Oct 31, 2025 | 59.26 | 59.26 | 58.10 | 58.10 | 57.43 | -3.33% | 125 |
| Oct 30, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 59.41 | -2.44% | - |
| Oct 29, 2025 | 61.82 | 61.82 | 61.60 | 61.60 | 60.89 | -1.35% | 60 |
| Oct 28, 2025 | 61.60 | 62.44 | 61.60 | 62.44 | 61.72 | 0.94% | 401 |
| Oct 27, 2025 | 60.88 | 61.86 | 60.88 | 61.86 | 61.15 | 1.41% | 40 |
| Oct 24, 2025 | 60.72 | 61.00 | 60.72 | 61.00 | 60.30 | 0.36% | 36 |
| Oct 23, 2025 | 59.66 | 60.78 | 59.66 | 60.78 | 60.08 | 0.63% | 161 |
| Oct 22, 2025 | 61.04 | 61.04 | 60.24 | 60.40 | 59.70 | 1.34% | 210 |
| Oct 21, 2025 | 59.28 | 59.60 | 59.28 | 59.60 | 58.91 | 1.09% | 672 |
| Oct 20, 2025 | 58.22 | 59.34 | 58.22 | 58.96 | 58.28 | 1.90% | 2,401 |
| Oct 17, 2025 | 57.50 | 57.86 | 57.38 | 57.86 | 57.19 | -0.72% | 126 |
| Oct 16, 2025 | 58.00 | 58.28 | 58.00 | 58.28 | 57.61 | -0.17% | 50 |
| Oct 15, 2025 | 57.78 | 58.38 | 57.72 | 58.38 | 57.71 | 6.69% | 123 |
| Oct 14, 2025 | 55.42 | 55.42 | 54.72 | 54.72 | 54.09 | -4.07% | 63 |
| Oct 13, 2025 | 56.74 | 57.32 | 56.74 | 57.04 | 56.38 | 2.37% | 204 |
| Oct 10, 2025 | 60.22 | 60.22 | 55.72 | 55.72 | 55.08 | -9.34% | 70 |
| Oct 9, 2025 | 62.36 | 62.36 | 61.46 | 61.46 | 60.75 | -2.51% | 86 |
| Oct 8, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 62.31 | -1.47% | - |
| Oct 7, 2025 | 63.44 | 63.98 | 63.44 | 63.98 | 63.24 | -0.96% | 80 |
| Oct 6, 2025 | 64.50 | 64.66 | 64.50 | 64.60 | 63.85 | 2.22% | 97 |
| Oct 3, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 62.47 | 0.70% | - |
| Oct 2, 2025 | 62.62 | 62.78 | 62.62 | 62.76 | 62.04 | 0.16% | 80 |
| Oct 1, 2025 | 62.78 | 62.78 | 62.66 | 62.66 | 61.94 | -0.22% | 25 |
| Sep 30, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.07 | 0.64% | - |
| Sep 29, 2025 | 63.06 | 63.18 | 62.40 | 62.40 | 61.68 | -0.16% | 153 |
| Sep 26, 2025 | 62.78 | 62.94 | 62.50 | 62.50 | 61.78 | -1.85% | 195 |
| Sep 25, 2025 | 63.86 | 63.86 | 63.68 | 63.68 | 62.94 | -0.28% | 8 |
| Sep 24, 2025 | 63.78 | 64.40 | 63.78 | 63.86 | 63.12 | 0.47% | 532 |
| Sep 23, 2025 | 63.54 | 63.56 | 63.54 | 63.56 | 62.83 | -2.09% | 18 |
| Sep 22, 2025 | 65.24 | 65.24 | 64.92 | 64.92 | 64.17 | -3.51% | 50 |
| Sep 19, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 66.50 | 0.99% | - |
| Sep 18, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 65.85 | 1.65% | - |
| Sep 17, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 64.78 | -1.38% | - |
| Sep 16, 2025 | 66.64 | 66.64 | 66.46 | 66.46 | 65.69 | 0.42% | 35 |
| Sep 15, 2025 | 66.04 | 66.34 | 66.04 | 66.18 | 65.42 | -2.16% | 23 |
| Sep 12, 2025 | 67.68 | 67.68 | 67.64 | 67.64 | 66.86 | 0.21% | 78 |
| Sep 11, 2025 | 65.72 | 67.50 | 65.72 | 67.50 | 66.72 | 2.77% | 325 |
| Sep 10, 2025 | 65.56 | 65.68 | 65.56 | 65.68 | 64.92 | -0.51% | 55 |
| Sep 9, 2025 | 66.38 | 66.38 | 66.02 | 66.02 | 65.26 | -1.11% | 164 |
| Sep 8, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 65.99 | 4.25% | - |
| Sep 5, 2025 | 64.04 | 64.04 | 64.04 | 64.04 | 63.30 | 2.40% | - |
| Sep 4, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 61.82 | 0.48% | - |
| Sep 3, 2025 | 61.52 | 62.24 | 61.52 | 62.24 | 61.52 | 1.50% | 10 |
| Sep 2, 2025 | 62.80 | 62.80 | 61.32 | 61.32 | 60.61 | -4.01% | 763 |
| Sep 1, 2025 | 63.48 | 63.88 | 63.48 | 63.88 | 62.44 | -0.68% | 10 |
| Aug 29, 2025 | 64.34 | 64.34 | 64.32 | 64.32 | 62.87 | 0.82% | 29 |
| Aug 28, 2025 | 64.88 | 64.90 | 63.80 | 63.80 | 62.36 | -0.96% | 165 |
| Aug 27, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 62.97 | -1.89% | - |
| Aug 26, 2025 | 65.60 | 65.66 | 65.60 | 65.66 | 64.18 | -0.67% | 78 |
| Aug 25, 2025 | 66.10 | 66.24 | 65.68 | 66.10 | 64.61 | 0.03% | 364 |
| Aug 22, 2025 | 63.00 | 66.08 | 63.00 | 66.08 | 64.59 | 5.32% | 1 |
| Aug 21, 2025 | 63.36 | 63.42 | 62.74 | 62.74 | 61.33 | -1.66% | 67 |
| Aug 20, 2025 | 65.20 | 65.20 | 63.80 | 63.80 | 62.36 | 0.19% | 30 |
| Aug 19, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 62.25 | -0.34% | - |
| Aug 18, 2025 | 63.46 | 64.32 | 63.44 | 63.90 | 62.46 | 0.79% | 65 |
| Aug 15, 2025 | 63.84 | 63.84 | 63.40 | 63.40 | 61.97 | -1.86% | 84 |
| Aug 14, 2025 | 64.86 | 64.86 | 64.60 | 64.60 | 63.15 | 5.83% | 50 |
| Aug 13, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 59.67 | 0.03% | 55 |
| Aug 12, 2025 | 59.16 | 61.02 | 59.16 | 61.02 | 59.65 | 2.01% | 198 |
| Aug 11, 2025 | 59.36 | 59.82 | 59.36 | 59.82 | 58.47 | 0.71% | 104 |
| Aug 8, 2025 | 59.00 | 59.40 | 59.00 | 59.40 | 58.06 | 0.47% | 190 |
| Aug 7, 2025 | 58.50 | 59.12 | 58.50 | 59.12 | 57.79 | -1.50% | 84 |
| Aug 6, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 58.67 | 2.01% | - |
| Aug 5, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 57.51 | 1.52% | - |
| Aug 4, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 56.65 | 1.19% | - |
| Aug 1, 2025 | 58.92 | 58.92 | 57.28 | 57.28 | 55.99 | -4.21% | 117 |
| Jul 31, 2025 | 59.68 | 59.80 | 59.68 | 59.80 | 58.45 | -0.13% | 40 |
| Jul 30, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 58.53 | 1.22% | - |
| Jul 29, 2025 | 63.66 | 63.66 | 59.00 | 59.16 | 57.83 | -7.48% | 292 |
| Jul 28, 2025 | 63.10 | 63.94 | 63.10 | 63.94 | 62.50 | 3.33% | 345 |
| Jul 25, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 60.49 | -1.68% | - |
| Jul 24, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 61.52 | 1.35% | - |
| Jul 23, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 60.70 | 4.58% | - |
| Jul 22, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 58.04 | -1.79% | - |
| Jul 21, 2025 | 60.24 | 60.46 | 60.24 | 60.46 | 59.10 | -0.82% | 75 |