Stanley Black & Decker, Inc. (VIE:SWK)
Austria
· Delayed Price · Currency is EUR 62.32
+1.64 (2.70%)
At close: Dec 3, 2025
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 17, 2025 | 56.92 | 56.94 | 56.24 | 56.24 | 55.59 | -1.85% | - |
| Nov 14, 2025 | 57.82 | 57.82 | 57.18 | 57.30 | 56.64 | -2.29% | - |
| Nov 13, 2025 | 58.78 | 58.78 | 58.56 | 58.64 | 57.96 | -0.88% | - |
| Nov 12, 2025 | 58.46 | 59.16 | 58.46 | 59.16 | 58.48 | 1.27% | - |
| Nov 11, 2025 | 58.46 | 58.48 | 58.40 | 58.42 | 57.74 | -0.51% | - |
| Nov 10, 2025 | 59.36 | 59.56 | 58.72 | 58.72 | 58.04 | 0.89% | - |
| Nov 7, 2025 | 58.66 | 58.70 | 57.72 | 58.20 | 57.53 | -0.55% | - |
| Nov 6, 2025 | 60.34 | 61.08 | 58.52 | 58.52 | 57.84 | - | - |
| Nov 5, 2025 | 57.82 | 58.52 | 57.64 | 58.52 | 57.84 | 2.38% | - |
| Nov 4, 2025 | 56.96 | 57.68 | 55.62 | 57.16 | 56.50 | -0.73% | 222 |
| Nov 3, 2025 | 58.72 | 59.08 | 57.58 | 57.58 | 56.91 | -2.07% | - |
| Oct 31, 2025 | 61.40 | 61.40 | 58.80 | 58.80 | 58.12 | -2.42% | - |
| Oct 30, 2025 | 60.32 | 60.36 | 60.12 | 60.26 | 59.56 | -2.40% | - |
| Oct 29, 2025 | 61.78 | 61.78 | 61.50 | 61.74 | 61.03 | - | - |
| Oct 28, 2025 | 61.78 | 62.50 | 61.74 | 61.74 | 61.03 | 0.13% | 160 |
| Oct 27, 2025 | 60.88 | 62.16 | 60.84 | 61.66 | 60.95 | 1.51% | - |
| Oct 24, 2025 | 60.84 | 61.40 | 60.74 | 60.74 | 60.04 | 0.63% | - |
| Oct 23, 2025 | 59.84 | 60.36 | 58.86 | 60.36 | 59.66 | 0.13% | 200 |
| Oct 22, 2025 | 61.16 | 61.24 | 60.28 | 60.28 | 59.58 | -1.95% | - |
| Oct 21, 2025 | 58.74 | 61.48 | 58.74 | 61.48 | 60.77 | 4.10% | - |
| Oct 20, 2025 | 59.26 | 59.26 | 58.30 | 59.06 | 58.38 | 1.72% | - |
| Oct 17, 2025 | 57.88 | 58.12 | 57.36 | 58.06 | 57.39 | -0.21% | - |
| Oct 16, 2025 | 58.28 | 58.34 | 58.18 | 58.18 | 57.51 | -0.44% | - |
| Oct 15, 2025 | 57.82 | 58.44 | 57.76 | 58.44 | 57.76 | 2.81% | - |
| Oct 14, 2025 | 54.74 | 56.84 | 54.74 | 56.84 | 56.18 | -0.25% | - |
| Oct 13, 2025 | 57.08 | 57.12 | 56.92 | 56.98 | 56.32 | -6.10% | - |
| Oct 10, 2025 | 60.30 | 60.68 | 60.30 | 60.68 | 59.98 | -0.23% | - |
| Oct 9, 2025 | 62.62 | 62.62 | 60.82 | 60.82 | 60.12 | -4.01% | - |
| Oct 8, 2025 | 63.10 | 63.36 | 63.10 | 63.36 | 62.63 | 0.41% | - |
| Oct 7, 2025 | 63.54 | 63.82 | 63.10 | 63.10 | 62.37 | -1.44% | - |
| Oct 6, 2025 | 64.68 | 64.98 | 64.02 | 64.02 | 63.28 | 0.19% | - |
| Oct 3, 2025 | 63.32 | 63.90 | 63.32 | 63.90 | 63.16 | 1.04% | - |
| Oct 2, 2025 | 62.76 | 63.24 | 62.64 | 63.24 | 62.51 | 0.89% | - |
| Oct 1, 2025 | 62.68 | 63.02 | 62.68 | 62.68 | 61.96 | 0.48% | - |
| Sep 30, 2025 | 62.84 | 63.26 | 62.38 | 62.38 | 61.66 | -0.19% | - |
| Sep 29, 2025 | 63.22 | 63.40 | 62.50 | 62.50 | 61.78 | -0.19% | - |
| Sep 26, 2025 | 62.90 | 63.06 | 62.62 | 62.62 | 61.90 | -0.63% | - |
| Sep 25, 2025 | 64.12 | 64.12 | 63.02 | 63.02 | 62.29 | -2.17% | - |
| Sep 24, 2025 | 63.90 | 64.42 | 63.90 | 64.42 | 63.68 | -0.49% | - |
| Sep 23, 2025 | 63.64 | 64.74 | 63.62 | 64.74 | 63.99 | 1.09% | - |
| Sep 22, 2025 | 65.14 | 65.48 | 64.04 | 64.04 | 63.30 | -3.00% | 171 |
| Sep 19, 2025 | 67.38 | 67.54 | 66.02 | 66.02 | 65.26 | -0.72% | - |
| Sep 18, 2025 | 66.76 | 66.84 | 66.50 | 66.50 | 65.73 | -1.13% | - |
| Sep 17, 2025 | 65.70 | 67.26 | 65.66 | 67.26 | 66.48 | 2.56% | - |
| Sep 16, 2025 | 66.72 | 66.76 | 65.58 | 65.58 | 64.82 | -0.91% | - |
| Sep 15, 2025 | 66.14 | 66.30 | 65.92 | 66.18 | 65.42 | 1.04% | - |
| Sep 12, 2025 | 67.70 | 67.80 | 65.50 | 65.50 | 64.74 | -2.70% | - |
| Sep 11, 2025 | 65.90 | 67.32 | 65.64 | 67.32 | 66.54 | 3.38% | - |
| Sep 10, 2025 | 65.78 | 65.78 | 65.12 | 65.12 | 64.37 | -0.94% | - |
| Sep 9, 2025 | 66.60 | 66.62 | 65.74 | 65.74 | 64.98 | -1.65% | - |
| Sep 8, 2025 | 66.60 | 66.96 | 66.60 | 66.84 | 66.07 | 2.11% | - |
| Sep 5, 2025 | 64.16 | 65.46 | 63.90 | 65.46 | 64.70 | 3.25% | - |
| Sep 4, 2025 | 61.56 | 63.40 | 61.56 | 63.40 | 62.67 | 2.39% | - |
| Sep 3, 2025 | 61.76 | 62.22 | 61.76 | 61.92 | 61.20 | -0.19% | - |
| Sep 2, 2025 | 62.92 | 62.92 | 62.04 | 62.04 | 61.32 | -2.48% | - |
| Aug 29, 2025 | 64.46 | 64.56 | 63.62 | 63.62 | 62.18 | -0.31% | - |
| Aug 28, 2025 | 65.10 | 65.38 | 63.82 | 63.82 | 62.38 | -1.36% | - |
| Aug 27, 2025 | 64.36 | 64.70 | 64.30 | 64.70 | 63.24 | -0.61% | - |
| Aug 26, 2025 | 65.66 | 65.74 | 65.10 | 65.10 | 63.63 | -1.09% | - |
| Aug 25, 2025 | 66.08 | 66.16 | 65.76 | 65.82 | 64.33 | -0.63% | - |
| Aug 22, 2025 | 62.98 | 66.24 | 62.98 | 66.24 | 64.74 | 5.11% | - |
| Aug 21, 2025 | 63.56 | 63.56 | 62.94 | 63.02 | 61.60 | -1.38% | - |
| Aug 20, 2025 | 65.36 | 65.54 | 63.90 | 63.90 | 62.46 | -3.03% | - |
| Aug 19, 2025 | 63.74 | 65.90 | 63.74 | 65.90 | 64.41 | 2.17% | 100 |
| Aug 18, 2025 | 63.28 | 64.50 | 63.28 | 64.50 | 63.04 | 2.19% | - |
| Aug 15, 2025 | 63.96 | 64.08 | 63.12 | 63.12 | 61.70 | -1.59% | - |
| Aug 14, 2025 | 63.78 | 64.14 | 63.78 | 64.14 | 62.69 | 4.50% | - |
| Aug 13, 2025 | 61.16 | 61.38 | 61.10 | 61.38 | 59.99 | 0.49% | - |
| Aug 12, 2025 | 59.34 | 61.08 | 59.28 | 61.08 | 59.70 | 3.77% | 160 |
| Aug 11, 2025 | 59.58 | 59.82 | 58.86 | 58.86 | 57.53 | -0.44% | - |
| Aug 8, 2025 | 58.26 | 59.28 | 58.26 | 59.12 | 57.79 | 0.92% | - |
| Aug 7, 2025 | 58.62 | 59.46 | 58.58 | 58.58 | 57.26 | -1.21% | - |
| Aug 6, 2025 | 60.20 | 60.20 | 59.30 | 59.30 | 57.96 | -0.03% | - |
| Aug 5, 2025 | 59.10 | 59.32 | 58.94 | 59.32 | 57.98 | 0.75% | - |
| Aug 4, 2025 | 58.34 | 58.88 | 58.12 | 58.88 | 57.55 | 3.30% | - |
| Aug 1, 2025 | 59.18 | 59.18 | 57.00 | 57.00 | 55.71 | -4.75% | - |
| Jul 31, 2025 | 59.66 | 59.94 | 59.04 | 59.84 | 58.49 | -0.20% | 217 |
| Jul 30, 2025 | 59.82 | 59.96 | 59.62 | 59.96 | 58.61 | 1.97% | - |
| Jul 29, 2025 | 63.16 | 63.84 | 58.16 | 58.80 | 57.47 | -8.24% | 422 |
| Jul 28, 2025 | 63.30 | 64.08 | 63.30 | 64.08 | 62.63 | 3.06% | - |
| Jul 25, 2025 | 61.88 | 62.20 | 61.86 | 62.18 | 60.78 | 0.45% | - |
| Jul 24, 2025 | 62.08 | 63.18 | 61.90 | 61.90 | 60.50 | -1.90% | - |
| Jul 23, 2025 | 62.20 | 63.30 | 62.20 | 63.10 | 61.68 | 3.65% | - |
| Jul 22, 2025 | 59.52 | 60.88 | 59.20 | 60.88 | 59.51 | 1.43% | - |
| Jul 21, 2025 | 59.60 | 60.74 | 59.60 | 60.02 | 58.67 | -0.23% | - |
| Jul 18, 2025 | 61.06 | 61.32 | 60.16 | 60.16 | 58.80 | -0.86% | 5 |
| Jul 17, 2025 | 60.04 | 60.68 | 59.86 | 60.68 | 59.31 | 3.44% | - |
| Jul 16, 2025 | 60.20 | 60.32 | 58.66 | 58.66 | 57.34 | -4.56% | - |