Smith & Wesson Brands, Inc. (FRA:SWS)
Germany
· Delayed Price · Currency is EUR 9.34
+1.80 (23.95%)
At close: Dec 5, 2025
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.76 | 9.34 | 7.76 | 9.34 | 9.34 | 23.95% | 200 |
| Dec 4, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.07% | - |
| Dec 3, 2025 | 7.41 | 7.67 | 7.41 | 7.53 | 7.53 | 0.80% | 100 |
| Dec 2, 2025 | 7.38 | 7.47 | 7.38 | 7.47 | 7.47 | 0.88% | - |
| Dec 1, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.60% | - |
| Nov 28, 2025 | 7.47 | 7.47 | 7.45 | 7.45 | 7.45 | 0.47% | - |
| Nov 27, 2025 | 7.45 | 7.49 | 7.42 | 7.42 | 7.42 | -1.46% | 1 |
| Nov 26, 2025 | 7.39 | 7.53 | 7.39 | 7.53 | 7.53 | 1.48% | - |
| Nov 25, 2025 | 7.36 | 7.42 | 7.36 | 7.42 | 7.42 | 0.61% | - |
| Nov 24, 2025 | 7.31 | 7.37 | 7.31 | 7.37 | 7.37 | 0.20% | - |
| Nov 21, 2025 | 7.03 | 7.36 | 7.03 | 7.36 | 7.36 | 4.10% | - |
| Nov 20, 2025 | 7.04 | 7.07 | 7.04 | 7.07 | 7.07 | 0.50% | - |
| Nov 19, 2025 | 7.13 | 7.13 | 7.03 | 7.03 | 7.03 | -2.43% | - |
| Nov 18, 2025 | 7.03 | 7.21 | 7.03 | 7.21 | 7.21 | 1.12% | - |
| Nov 17, 2025 | 7.21 | 7.21 | 7.13 | 7.13 | 7.13 | -1.38% | - |
| Nov 14, 2025 | 7.25 | 7.25 | 7.23 | 7.23 | 7.23 | -0.69% | - |
| Nov 13, 2025 | 7.40 | 7.40 | 7.28 | 7.28 | 7.28 | -2.02% | - |
| Nov 12, 2025 | 7.39 | 7.43 | 7.39 | 7.43 | 7.43 | 0.07% | - |
| Nov 11, 2025 | 7.36 | 7.42 | 7.36 | 7.42 | 7.42 | -0.07% | - |
| Nov 10, 2025 | 7.57 | 7.57 | 7.43 | 7.43 | 7.43 | -0.07% | 115 |
| Nov 7, 2025 | 7.47 | 7.47 | 7.43 | 7.43 | 7.43 | -0.54% | - |
| Nov 6, 2025 | 8.04 | 8.04 | 7.47 | 7.47 | 7.47 | -5.56% | - |
| Nov 5, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.64% | - |
| Nov 4, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.32% | - |
| Nov 3, 2025 | 8.20 | 8.22 | 7.97 | 7.97 | 7.97 | -3.57% | 95 |
| Oct 31, 2025 | 8.36 | 8.36 | 8.26 | 8.26 | 8.26 | -1.55% | - |
| Oct 30, 2025 | 8.49 | 8.49 | 8.39 | 8.39 | 8.39 | -1.64% | - |
| Oct 29, 2025 | 8.61 | 8.61 | 8.53 | 8.53 | 8.53 | -1.22% | - |
| Oct 28, 2025 | 8.63 | 8.64 | 8.63 | 8.64 | 8.64 | -0.52% | - |
| Oct 27, 2025 | 8.75 | 8.78 | 8.68 | 8.68 | 8.68 | -0.69% | 355 |
| Oct 24, 2025 | 8.61 | 8.74 | 8.61 | 8.74 | 8.74 | 1.57% | - |
| Oct 23, 2025 | 8.42 | 8.61 | 8.42 | 8.61 | 8.61 | 1.47% | - |
| Oct 22, 2025 | 8.44 | 8.48 | 8.44 | 8.48 | 8.48 | -0.12% | - |
| Oct 21, 2025 | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | -0.18% | - |
| Oct 20, 2025 | 8.44 | 8.51 | 8.44 | 8.51 | 8.51 | 0.47% | - |
| Oct 17, 2025 | 8.50 | 8.50 | 8.47 | 8.47 | 8.47 | -2.08% | - |
| Oct 16, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 0.88% | - |
| Oct 15, 2025 | 8.61 | 8.61 | 8.57 | 8.57 | 8.57 | -0.87% | - |
| Oct 14, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 0.17% | - |
| Oct 13, 2025 | 8.40 | 8.63 | 8.40 | 8.63 | 8.63 | 1.47% | 77 |
| Oct 10, 2025 | 8.71 | 8.76 | 8.51 | 8.51 | 8.51 | -2.69% | - |
| Oct 9, 2025 | 8.70 | 8.74 | 8.70 | 8.74 | 8.74 | -0.11% | - |
| Oct 8, 2025 | 8.40 | 8.75 | 8.40 | 8.75 | 8.75 | 3.67% | 95 |
| Oct 7, 2025 | 8.37 | 8.44 | 8.37 | 8.44 | 8.44 | 0.78% | - |
| Oct 6, 2025 | 8.36 | 8.40 | 8.36 | 8.38 | 8.38 | -0.36% | 71 |
| Oct 3, 2025 | 8.29 | 8.41 | 8.29 | 8.41 | 8.41 | 1.08% | - |
| Oct 2, 2025 | 8.34 | 8.34 | 8.32 | 8.32 | 8.32 | -1.07% | - |
| Oct 1, 2025 | 8.21 | 8.41 | 8.21 | 8.41 | 8.41 | 1.33% | - |
| Sep 30, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 0.55% | 140 |
| Sep 29, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 0.12% | - |
| Sep 26, 2025 | 8.01 | 8.24 | 8.01 | 8.24 | 8.24 | 2.49% | - |
| Sep 25, 2025 | 7.89 | 8.04 | 7.89 | 8.04 | 8.04 | -0.43% | - |
| Sep 24, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% | - |
| Sep 23, 2025 | 7.86 | 8.10 | 7.86 | 8.10 | 8.10 | 1.70% | - |
| Sep 22, 2025 | 7.88 | 7.96 | 7.88 | 7.96 | 7.96 | -0.56% | - |
| Sep 19, 2025 | 7.96 | 8.01 | 7.96 | 8.01 | 8.01 | 1.46% | - |
| Sep 18, 2025 | 7.83 | 7.89 | 7.83 | 7.89 | 7.89 | 0.90% | - |
| Sep 17, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.71 | -0.95% | - |
| Sep 16, 2025 | 7.91 | 7.91 | 7.89 | 7.90 | 7.78 | -1.13% | 125 |
| Sep 15, 2025 | 7.88 | 7.99 | 7.88 | 7.99 | 7.87 | 0.19% | - |
| Sep 12, 2025 | 7.92 | 7.97 | 7.92 | 7.97 | 7.86 | -0.44% | - |
| Sep 11, 2025 | 8.24 | 8.24 | 8.01 | 8.01 | 7.89 | 7.96% | 10 |
| Sep 10, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.31 | -0.40% | - |
| Sep 9, 2025 | 7.42 | 7.45 | 7.42 | 7.45 | 7.34 | -0.20% | - |
| Sep 8, 2025 | 7.38 | 7.46 | 7.38 | 7.46 | 7.36 | 6.27% | - |
| Sep 5, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.92 | 0.93% | - |
| Sep 4, 2025 | 6.80 | 6.96 | 6.80 | 6.96 | 6.86 | 1.83% | - |
| Sep 3, 2025 | 6.88 | 6.88 | 6.83 | 6.83 | 6.73 | -1.59% | - |
| Sep 2, 2025 | 6.90 | 6.94 | 6.90 | 6.94 | 6.84 | 1.09% | - |
| Sep 1, 2025 | 6.88 | 6.88 | 6.87 | 6.87 | 6.77 | -0.79% | - |
| Aug 29, 2025 | 6.99 | 6.99 | 6.92 | 6.92 | 6.82 | 1.02% | 200 |
| Aug 28, 2025 | 6.99 | 6.99 | 6.85 | 6.85 | 6.75 | -2.14% | - |
| Aug 27, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 6.90 | 1.45% | - |
| Aug 26, 2025 | 6.97 | 6.97 | 6.90 | 6.90 | 6.80 | -1.99% | - |
| Aug 25, 2025 | 6.94 | 7.04 | 6.94 | 7.04 | 6.94 | 1.08% | - |
| Aug 22, 2025 | 6.78 | 6.97 | 6.78 | 6.97 | 6.87 | 2.80% | - |
| Aug 21, 2025 | 6.77 | 6.78 | 6.77 | 6.78 | 6.68 | 0.30% | - |
| Aug 20, 2025 | 6.78 | 6.78 | 6.76 | 6.76 | 6.66 | -0.88% | - |
| Aug 19, 2025 | 6.87 | 6.87 | 6.82 | 6.82 | 6.72 | -0.94% | - |
| Aug 18, 2025 | 6.85 | 6.88 | 6.85 | 6.88 | 6.78 | -0.43% | - |
| Aug 15, 2025 | 6.96 | 6.96 | 6.91 | 6.91 | 6.81 | -0.58% | - |
| Aug 14, 2025 | 6.99 | 6.99 | 6.95 | 6.95 | 6.85 | -1.35% | - |
| Aug 13, 2025 | 6.88 | 7.05 | 6.88 | 7.05 | 6.95 | 1.73% | - |
| Aug 12, 2025 | 6.84 | 6.95 | 6.84 | 6.93 | 6.83 | 0.80% | 250 |
| Aug 11, 2025 | 6.82 | 6.87 | 6.82 | 6.87 | 6.77 | - | - |
| Aug 8, 2025 | 6.78 | 6.87 | 6.78 | 6.87 | 6.77 | 1.25% | 500 |
| Aug 7, 2025 | 6.73 | 6.79 | 6.73 | 6.79 | 6.69 | 0.07% | 500 |
| Aug 6, 2025 | 6.90 | 6.90 | 6.78 | 6.78 | 6.68 | -2.09% | - |
| Aug 5, 2025 | 6.74 | 6.93 | 6.74 | 6.93 | 6.83 | 2.21% | - |
| Aug 4, 2025 | 6.69 | 6.78 | 6.69 | 6.78 | 6.68 | -1.53% | - |
| Aug 1, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.78 | -0.15% | - |
| Jul 31, 2025 | 6.88 | 6.89 | 6.88 | 6.89 | 6.79 | 0.07% | - |
| Jul 30, 2025 | 6.85 | 6.89 | 6.85 | 6.89 | 6.79 | - | - |
| Jul 29, 2025 | 6.94 | 6.94 | 6.89 | 6.89 | 6.79 | -0.72% | - |
| Jul 28, 2025 | 6.98 | 6.98 | 6.94 | 6.94 | 6.84 | -0.72% | - |
| Jul 25, 2025 | 6.97 | 7.06 | 6.95 | 6.99 | 6.89 | 0.29% | 125 |
| Jul 24, 2025 | 7.07 | 7.07 | 6.97 | 6.97 | 6.87 | -1.97% | - |
| Jul 23, 2025 | 6.90 | 7.11 | 6.90 | 7.11 | 7.01 | 1.36% | - |
| Jul 22, 2025 | 6.69 | 7.01 | 6.69 | 7.01 | 6.91 | 4.39% | - |
| Jul 21, 2025 | 6.85 | 6.93 | 6.72 | 6.72 | 6.62 | -4.28% | 150 |