Stanley Black & Decker, Inc. (VIE:SWK)
Austria
· Delayed Price · Currency is EUR 67.14
-1.34 (-1.96%)
Last updated: Mar 6, 2026, 1:00 PM CET
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 68.54 | 68.68 | 68.44 | 68.48 | 68.48 | -1.27% | - |
| Mar 4, 2026 | 70.10 | 70.72 | 69.36 | 69.36 | 69.36 | -1.34% | - |
| Mar 3, 2026 | 71.42 | 71.42 | 69.22 | 70.30 | 70.30 | -0.87% | - |
| Mar 2, 2026 | 72.06 | 72.08 | 70.92 | 70.92 | 70.92 | -2.42% | - |
| Feb 27, 2026 | 74.04 | 74.12 | 72.68 | 72.68 | 72.68 | -1.46% | - |
| Feb 26, 2026 | 72.10 | 73.76 | 72.10 | 73.76 | 73.76 | 1.96% | - |
| Feb 25, 2026 | 75.74 | 76.06 | 72.34 | 72.34 | 72.34 | -4.51% | 3 |
| Feb 24, 2026 | 74.18 | 75.76 | 74.18 | 75.76 | 75.76 | 1.15% | - |
| Feb 23, 2026 | 77.34 | 78.02 | 74.90 | 74.90 | 74.90 | -1.78% | - |
| Feb 20, 2026 | 76.10 | 77.06 | 76.10 | 76.26 | 76.26 | 0.21% | 290 |
| Feb 19, 2026 | 75.38 | 76.10 | 75.38 | 76.10 | 76.10 | -1.65% | - |
| Feb 18, 2026 | 77.04 | 77.48 | 77.04 | 77.38 | 77.38 | 1.26% | 11 |
| Feb 17, 2026 | 76.84 | 76.84 | 76.42 | 76.42 | 76.42 | -0.62% | - |
| Feb 16, 2026 | 76.96 | 77.12 | 76.90 | 76.90 | 76.90 | - | - |
| Feb 13, 2026 | 75.58 | 76.90 | 75.52 | 76.90 | 76.90 | 1.61% | - |
| Feb 12, 2026 | 76.60 | 76.82 | 75.68 | 75.68 | 75.68 | -1.05% | - |
| Feb 11, 2026 | 77.16 | 77.50 | 76.48 | 76.48 | 76.48 | -1.21% | - |
| Feb 10, 2026 | 75.46 | 77.42 | 75.46 | 77.42 | 77.42 | 2.98% | - |
| Feb 9, 2026 | 75.70 | 75.70 | 74.66 | 75.18 | 75.18 | -1.31% | 24 |
| Feb 6, 2026 | 72.42 | 76.18 | 72.42 | 76.18 | 76.18 | 5.34% | - |
| Feb 5, 2026 | 71.78 | 72.32 | 70.46 | 72.32 | 72.32 | 4.84% | - |
| Feb 4, 2026 | 68.54 | 70.46 | 65.64 | 68.98 | 68.98 | -0.63% | 930 |
| Feb 3, 2026 | 67.16 | 69.42 | 67.16 | 69.42 | 69.42 | 3.83% | - |
| Feb 2, 2026 | 64.68 | 66.86 | 64.68 | 66.86 | 66.86 | 1.98% | 157 |
| Jan 30, 2026 | 65.28 | 65.86 | 65.28 | 65.56 | 65.56 | -0.33% | - |
| Jan 29, 2026 | 66.32 | 66.66 | 65.78 | 65.78 | 65.78 | -1.76% | - |
| Jan 28, 2026 | 67.88 | 67.88 | 66.96 | 66.96 | 66.96 | -1.79% | - |
| Jan 27, 2026 | 69.16 | 69.16 | 68.18 | 68.18 | 68.18 | -1.16% | - |
| Jan 26, 2026 | 69.62 | 69.62 | 68.98 | 68.98 | 68.98 | -1.20% | - |
| Jan 23, 2026 | 71.42 | 71.42 | 69.82 | 69.82 | 69.82 | -2.29% | - |
| Jan 22, 2026 | 71.70 | 72.04 | 71.46 | 71.46 | 71.46 | 0.99% | - |
| Jan 21, 2026 | 69.12 | 70.76 | 68.84 | 70.76 | 70.76 | 0.91% | - |
| Jan 20, 2026 | 70.52 | 70.52 | 69.86 | 70.12 | 70.12 | -1.68% | 314 |
| Jan 19, 2026 | 72.10 | 72.10 | 71.32 | 71.32 | 71.32 | -2.03% | - |
| Jan 16, 2026 | 72.92 | 72.92 | 72.52 | 72.80 | 72.80 | 0.58% | - |
| Jan 15, 2026 | 72.08 | 72.38 | 71.82 | 72.38 | 72.38 | 0.70% | 5 |
| Jan 14, 2026 | 71.10 | 71.88 | 70.92 | 71.88 | 71.88 | 1.67% | - |
| Jan 13, 2026 | 70.64 | 71.06 | 70.48 | 70.70 | 70.70 | 0.63% | - |
| Jan 12, 2026 | 70.46 | 70.46 | 70.02 | 70.26 | 70.26 | -0.17% | 50 |
| Jan 9, 2026 | 69.96 | 70.70 | 69.74 | 70.38 | 70.38 | 0.89% | - |
| Jan 8, 2026 | 67.26 | 69.76 | 66.70 | 69.76 | 69.76 | 2.68% | - |
| Jan 7, 2026 | 69.08 | 69.12 | 67.94 | 67.94 | 67.94 | 2.07% | 7 |
| Jan 6, 2026 | 65.86 | 66.56 | 65.10 | 66.56 | 66.56 | 1.74% | 157 |
| Jan 5, 2026 | 65.54 | 65.64 | 64.82 | 65.42 | 65.42 | 0.49% | 6 |
| Jan 2, 2026 | 63.38 | 65.10 | 63.38 | 65.10 | 65.10 | 1.85% | - |
| Dec 30, 2025 | 63.80 | 63.92 | 63.80 | 63.92 | 63.92 | 0.35% | - |
| Dec 29, 2025 | 64.00 | 64.00 | 63.70 | 63.70 | 63.70 | 0.98% | - |
| Dec 23, 2025 | 63.98 | 63.98 | 63.08 | 63.08 | 63.08 | -2.41% | - |
| Dec 22, 2025 | 62.26 | 64.76 | 62.12 | 64.64 | 64.64 | 3.62% | 160 |
| Dec 19, 2025 | 62.44 | 62.48 | 62.12 | 62.38 | 62.38 | -0.64% | - |
| Dec 18, 2025 | 61.44 | 62.78 | 61.44 | 62.78 | 62.78 | 2.51% | - |
| Dec 17, 2025 | 62.22 | 62.34 | 61.24 | 61.24 | 61.24 | -1.54% | - |
| Dec 16, 2025 | 62.74 | 64.44 | 62.20 | 62.20 | 62.20 | -2.39% | - |
| Dec 15, 2025 | 64.66 | 64.74 | 63.72 | 63.72 | 63.72 | -1.03% | - |
| Dec 12, 2025 | 65.24 | 65.56 | 64.38 | 64.38 | 64.38 | -0.92% | - |
| Dec 11, 2025 | 64.32 | 64.98 | 64.32 | 64.98 | 64.98 | 3.24% | - |
| Dec 10, 2025 | 61.68 | 62.94 | 61.64 | 62.94 | 62.94 | 1.19% | - |
| Dec 9, 2025 | 62.20 | 62.20 | 61.70 | 62.20 | 62.20 | -0.64% | - |
| Dec 8, 2025 | 62.28 | 62.60 | 62.20 | 62.60 | 62.60 | -0.48% | - |
| Dec 5, 2025 | 62.04 | 62.90 | 61.94 | 62.90 | 62.90 | 2.44% | - |
| 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% | - |