Simpson Manufacturing Co., Inc. (FRA:TWL)
Germany
· Delayed Price · Currency is EUR 145.20
+0.30 (0.21%)
At close: Dec 5, 2025
Simpson Manufacturing Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 146.10 | 146.10 | 144.80 | 144.90 | 144.90 | -0.55% | - |
| Dec 3, 2025 | 143.40 | 145.70 | 142.70 | 145.70 | 145.70 | 1.18% | - |
| Dec 2, 2025 | 145.90 | 145.90 | 142.70 | 144.00 | 144.00 | -2.04% | - |
| Dec 1, 2025 | 143.10 | 147.40 | 138.90 | 147.00 | 147.00 | 2.30% | - |
| Nov 28, 2025 | 144.70 | 144.70 | 142.70 | 143.70 | 143.70 | -0.42% | - |
| Nov 27, 2025 | 144.40 | 144.40 | 144.30 | 144.30 | 144.30 | -0.55% | - |
| Nov 26, 2025 | 143.20 | 145.80 | 142.50 | 145.10 | 145.10 | 0.97% | - |
| Nov 25, 2025 | 140.50 | 143.70 | 140.50 | 143.70 | 143.70 | 2.06% | - |
| Nov 24, 2025 | 140.70 | 141.90 | 139.30 | 140.80 | 140.80 | 0.07% | - |
| Nov 21, 2025 | 136.90 | 141.50 | 135.70 | 140.70 | 140.70 | 3.00% | - |
| Nov 20, 2025 | 138.40 | 138.40 | 136.00 | 136.60 | 136.60 | -0.73% | - |
| Nov 19, 2025 | 135.80 | 138.20 | 135.80 | 137.60 | 137.60 | 0.73% | - |
| Nov 18, 2025 | 135.30 | 137.10 | 135.30 | 136.60 | 136.60 | 0.22% | - |
| Nov 17, 2025 | 140.90 | 140.90 | 136.30 | 136.30 | 136.30 | -2.92% | - |
| Nov 14, 2025 | 142.10 | 142.10 | 138.90 | 140.40 | 140.40 | -1.34% | - |
| Nov 13, 2025 | 144.70 | 144.70 | 142.20 | 142.30 | 142.30 | -1.45% | - |
| Nov 12, 2025 | 144.60 | 144.60 | 142.60 | 144.40 | 144.40 | -0.14% | - |
| Nov 11, 2025 | 145.60 | 145.60 | 144.10 | 144.60 | 144.60 | -1.03% | - |
| Nov 10, 2025 | 147.30 | 147.30 | 144.60 | 146.10 | 146.10 | -0.34% | - |
| Nov 7, 2025 | 145.60 | 146.60 | 142.20 | 146.60 | 146.60 | 0.76% | - |
| Nov 6, 2025 | 146.60 | 146.60 | 144.70 | 145.50 | 145.50 | -1.29% | - |
| Nov 5, 2025 | 150.40 | 150.40 | 145.20 | 147.40 | 147.40 | -2.32% | - |
| Nov 4, 2025 | 149.00 | 150.90 | 149.00 | 150.90 | 150.90 | 0.40% | 20 |
| Nov 3, 2025 | 152.20 | 152.20 | 147.50 | 150.30 | 150.30 | -1.44% | - |
| Oct 31, 2025 | 150.40 | 152.50 | 150.40 | 152.50 | 152.50 | 1.40% | - |
| Oct 30, 2025 | 153.90 | 154.30 | 150.40 | 150.40 | 150.40 | -2.46% | - |
| Oct 29, 2025 | 159.60 | 159.60 | 154.20 | 154.20 | 154.20 | -3.20% | - |
| Oct 28, 2025 | 150.10 | 159.40 | 150.10 | 159.30 | 159.30 | 5.99% | - |
| Oct 27, 2025 | 151.70 | 151.70 | 150.30 | 150.30 | 150.30 | -0.46% | - |
| Oct 24, 2025 | 152.00 | 152.00 | 150.70 | 151.00 | 151.00 | -0.79% | - |
| Oct 23, 2025 | 149.40 | 152.20 | 149.40 | 152.20 | 152.20 | 1.60% | - |
| Oct 22, 2025 | 152.00 | 152.00 | 149.80 | 149.80 | 149.80 | -1.64% | - |
| Oct 21, 2025 | 150.40 | 153.30 | 148.90 | 152.30 | 152.30 | 0.93% | - |
| Oct 20, 2025 | 149.10 | 150.90 | 145.40 | 150.90 | 150.90 | 1.41% | - |
| Oct 17, 2025 | 145.20 | 149.10 | 145.20 | 148.80 | 148.80 | 1.78% | - |
| Oct 16, 2025 | 145.30 | 146.30 | 144.60 | 146.20 | 146.20 | 0.34% | - |
| Oct 15, 2025 | 145.50 | 146.60 | 145.10 | 145.70 | 145.70 | 0.21% | - |
| Oct 14, 2025 | 141.70 | 145.40 | 141.70 | 145.40 | 145.40 | 1.68% | - |
| Oct 13, 2025 | 143.70 | 143.80 | 142.60 | 143.00 | 143.00 | 0.14% | - |
| Oct 10, 2025 | 146.00 | 146.10 | 142.80 | 142.80 | 142.80 | -2.33% | - |
| Oct 9, 2025 | 148.00 | 148.00 | 145.30 | 146.20 | 146.20 | -1.75% | - |
| Oct 8, 2025 | 146.00 | 148.80 | 144.30 | 148.80 | 148.80 | 2.41% | - |
| Oct 7, 2025 | 144.30 | 146.70 | 140.80 | 145.30 | 145.30 | 0.48% | - |
| Oct 6, 2025 | 145.50 | 145.50 | 142.30 | 144.60 | 144.60 | -0.48% | 200 |
| Oct 3, 2025 | 144.00 | 145.40 | 143.50 | 145.30 | 145.30 | 0.97% | - |
| Oct 2, 2025 | 141.60 | 143.90 | 139.70 | 143.90 | 143.90 | 1.41% | - |
| Oct 1, 2025 | 141.20 | 141.90 | 140.30 | 141.90 | 141.65 | -0.28% | - |
| Sep 30, 2025 | 142.00 | 142.30 | 141.10 | 142.30 | 142.05 | 0.07% | - |
| Sep 29, 2025 | 145.70 | 145.70 | 142.20 | 142.20 | 141.95 | -2.60% | - |
| Sep 26, 2025 | 147.40 | 147.40 | 145.70 | 146.00 | 145.74 | -1.28% | - |
| Sep 25, 2025 | 149.80 | 149.80 | 147.60 | 147.90 | 147.64 | -1.53% | - |
| Sep 24, 2025 | 151.50 | 151.60 | 149.90 | 150.20 | 149.94 | -0.73% | - |
| Sep 23, 2025 | 152.10 | 152.70 | 149.80 | 151.30 | 151.03 | -0.72% | - |
| Sep 22, 2025 | 154.00 | 154.00 | 151.30 | 152.40 | 152.13 | -1.23% | - |
| Sep 19, 2025 | 155.80 | 155.80 | 153.00 | 154.30 | 154.03 | -1.22% | - |
| Sep 18, 2025 | 154.30 | 156.20 | 153.90 | 156.20 | 155.92 | 1.10% | - |
| Sep 17, 2025 | 156.80 | 157.90 | 154.10 | 154.50 | 154.23 | -1.90% | - |
| Sep 16, 2025 | 159.30 | 159.30 | 156.90 | 157.50 | 157.22 | -1.44% | - |
| Sep 15, 2025 | 160.30 | 161.50 | 159.00 | 159.80 | 159.52 | -0.93% | - |
| Sep 12, 2025 | 164.60 | 164.60 | 160.70 | 161.30 | 161.02 | -2.18% | - |
| Sep 11, 2025 | 163.00 | 165.60 | 163.00 | 164.90 | 164.61 | 1.04% | - |
| Sep 10, 2025 | 161.60 | 163.20 | 161.60 | 163.20 | 162.91 | 0.87% | - |
| Sep 9, 2025 | 165.50 | 165.50 | 161.20 | 161.80 | 161.52 | -2.47% | - |
| Sep 8, 2025 | 166.50 | 166.50 | 163.50 | 165.90 | 165.61 | -0.30% | - |
| Sep 5, 2025 | 164.70 | 166.40 | 164.70 | 166.40 | 166.11 | 0.67% | - |
| Sep 4, 2025 | 160.20 | 165.30 | 160.20 | 165.30 | 165.01 | 2.99% | - |
| Sep 3, 2025 | 160.30 | 160.90 | 159.20 | 160.50 | 160.22 | -0.74% | - |
| Sep 2, 2025 | 162.60 | 162.60 | 158.80 | 161.70 | 161.42 | -0.55% | - |
| Sep 1, 2025 | 162.20 | 162.70 | 162.20 | 162.60 | 162.31 | -0.06% | - |
| Aug 29, 2025 | 164.30 | 164.30 | 162.50 | 162.70 | 162.41 | -1.03% | - |
| Aug 28, 2025 | 166.20 | 166.20 | 163.90 | 164.40 | 164.11 | -1.56% | - |
| Aug 27, 2025 | 166.60 | 167.30 | 166.10 | 167.00 | 166.71 | 0.12% | - |
| Aug 26, 2025 | 166.80 | 167.60 | 166.00 | 166.80 | 166.51 | -0.66% | - |
| Aug 25, 2025 | 167.50 | 168.10 | 165.20 | 167.90 | 167.60 | -0.18% | - |
| Aug 22, 2025 | 162.10 | 168.20 | 160.50 | 168.20 | 167.90 | 3.44% | - |
| Aug 21, 2025 | 161.00 | 162.60 | 160.50 | 162.60 | 162.31 | 0.74% | - |
| Aug 20, 2025 | 163.90 | 163.90 | 161.40 | 161.40 | 161.12 | -1.77% | - |
| Aug 19, 2025 | 160.40 | 164.30 | 160.40 | 164.30 | 164.01 | 2.18% | - |
| Aug 18, 2025 | 159.20 | 160.80 | 157.50 | 160.80 | 160.52 | 0.69% | - |
| Aug 15, 2025 | 164.30 | 164.30 | 159.70 | 159.70 | 159.42 | -2.44% | - |
| Aug 14, 2025 | 165.00 | 165.00 | 159.40 | 163.70 | 163.41 | -1.39% | - |
| Aug 13, 2025 | 160.40 | 166.00 | 160.40 | 166.00 | 165.71 | 2.79% | - |
| Aug 12, 2025 | 155.60 | 161.50 | 154.50 | 161.50 | 161.22 | 3.46% | - |
| Aug 11, 2025 | 154.90 | 156.10 | 153.50 | 156.10 | 155.83 | 0.71% | - |
| Aug 8, 2025 | 155.70 | 155.70 | 153.10 | 155.00 | 154.73 | -0.19% | - |
| Aug 7, 2025 | 155.20 | 156.60 | 154.30 | 155.30 | 155.03 | -0.13% | - |
| Aug 6, 2025 | 157.50 | 157.50 | 155.20 | 155.50 | 155.23 | -1.33% | - |
| Aug 5, 2025 | 155.90 | 157.60 | 154.70 | 157.60 | 157.32 | 1.16% | - |
| Aug 4, 2025 | 154.70 | 155.80 | 153.80 | 155.80 | 155.53 | 0.91% | - |
| Aug 1, 2025 | 155.90 | 155.90 | 152.60 | 154.40 | 154.13 | -1.78% | - |
| Jul 31, 2025 | 160.20 | 160.20 | 157.20 | 157.20 | 156.92 | -1.63% | - |
| Jul 30, 2025 | 158.50 | 161.30 | 157.40 | 159.80 | 159.52 | 0.69% | - |
| Jul 29, 2025 | 145.40 | 158.70 | 145.40 | 158.70 | 158.42 | 11.45% | - |
| Jul 28, 2025 | 141.00 | 142.60 | 141.00 | 142.40 | 142.15 | 1.57% | - |
| Jul 25, 2025 | 138.90 | 140.80 | 138.90 | 140.20 | 139.95 | 1.15% | - |
| Jul 24, 2025 | 138.40 | 139.30 | 137.40 | 138.60 | 138.36 | -0.43% | - |
| Jul 23, 2025 | 138.00 | 139.90 | 138.00 | 139.20 | 138.95 | 1.24% | - |
| Jul 22, 2025 | 134.80 | 137.50 | 134.80 | 137.50 | 137.26 | 1.78% | - |
| Jul 21, 2025 | 136.40 | 136.40 | 135.10 | 135.10 | 134.86 | -1.24% | - |
| Jul 18, 2025 | 137.20 | 137.20 | 135.30 | 136.80 | 136.56 | -0.58% | - |