Stanley Black & Decker, Inc. (VIE:SWK)
Austria
· Delayed Price · Currency is EUR 62.90
-0.12 (-0.19%)
Last updated: Sep 26, 2025, 9:05 AM CET
Stanley Black & Decker Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.90 | 63.06 | 62.62 | 62.62 | 62.62 | -0.63% | - |
| Sep 25, 2025 | 64.12 | 64.12 | 63.02 | 63.02 | 63.02 | -2.17% | - |
| Sep 24, 2025 | 63.90 | 64.42 | 63.90 | 64.42 | 64.42 | -0.49% | - |
| Sep 23, 2025 | 63.64 | 64.74 | 63.62 | 64.74 | 64.74 | 1.09% | - |
| Sep 22, 2025 | 65.14 | 65.48 | 64.04 | 64.04 | 64.04 | -3.00% | 171 |
| Sep 19, 2025 | 67.38 | 67.54 | 66.02 | 66.02 | 66.02 | -0.72% | - |
| Sep 18, 2025 | 66.76 | 66.84 | 66.50 | 66.50 | 66.50 | -1.13% | - |
| Sep 17, 2025 | 65.70 | 67.26 | 65.66 | 67.26 | 67.26 | 2.56% | - |
| Sep 16, 2025 | 66.72 | 66.76 | 65.58 | 65.58 | 65.58 | -0.91% | - |
| Sep 15, 2025 | 66.14 | 66.30 | 65.92 | 66.18 | 66.18 | 1.04% | - |
| Sep 12, 2025 | 67.70 | 67.80 | 65.50 | 65.50 | 65.50 | -2.70% | - |
| Sep 11, 2025 | 65.90 | 67.32 | 65.64 | 67.32 | 67.32 | 3.38% | - |
| Sep 10, 2025 | 65.78 | 65.78 | 65.12 | 65.12 | 65.12 | -0.94% | - |
| Sep 9, 2025 | 66.60 | 66.62 | 65.74 | 65.74 | 65.74 | -1.65% | - |
| Sep 8, 2025 | 66.60 | 66.96 | 66.60 | 66.84 | 66.84 | 2.11% | - |
| Sep 5, 2025 | 64.16 | 65.46 | 63.90 | 65.46 | 65.46 | 3.25% | - |
| Sep 4, 2025 | 61.56 | 63.40 | 61.56 | 63.40 | 63.40 | 2.39% | - |
| Sep 3, 2025 | 61.76 | 62.22 | 61.76 | 61.92 | 61.92 | -0.19% | - |
| Sep 2, 2025 | 62.92 | 62.92 | 62.04 | 62.04 | 62.04 | -2.48% | - |
| Aug 29, 2025 | 64.46 | 64.56 | 63.62 | 63.62 | 62.91 | -0.31% | - |
| Aug 28, 2025 | 65.10 | 65.38 | 63.82 | 63.82 | 63.11 | -1.36% | - |
| Aug 27, 2025 | 64.36 | 64.70 | 64.30 | 64.70 | 63.98 | -0.61% | - |
| Aug 26, 2025 | 65.66 | 65.74 | 65.10 | 65.10 | 64.37 | -1.09% | - |
| Aug 25, 2025 | 66.08 | 66.16 | 65.76 | 65.82 | 65.09 | -0.63% | - |
| Aug 22, 2025 | 62.98 | 66.24 | 62.98 | 66.24 | 65.50 | 5.11% | - |
| Aug 21, 2025 | 63.56 | 63.56 | 62.94 | 63.02 | 62.32 | -1.38% | - |
| Aug 20, 2025 | 65.36 | 65.54 | 63.90 | 63.90 | 63.19 | -3.03% | - |
| Aug 19, 2025 | 63.74 | 65.90 | 63.74 | 65.90 | 65.17 | 2.17% | 100 |
| Aug 18, 2025 | 63.28 | 64.50 | 63.28 | 64.50 | 63.78 | 2.19% | - |
| Aug 15, 2025 | 63.96 | 64.08 | 63.12 | 63.12 | 62.42 | -1.59% | - |
| Aug 14, 2025 | 63.78 | 64.14 | 63.78 | 64.14 | 63.43 | 4.50% | - |
| Aug 13, 2025 | 61.16 | 61.38 | 61.10 | 61.38 | 60.70 | 0.49% | - |
| Aug 12, 2025 | 59.34 | 61.08 | 59.28 | 61.08 | 60.40 | 3.77% | 160 |
| Aug 11, 2025 | 59.58 | 59.82 | 58.86 | 58.86 | 58.20 | -0.44% | - |
| Aug 8, 2025 | 58.26 | 59.28 | 58.26 | 59.12 | 58.46 | 0.92% | - |
| Aug 7, 2025 | 58.62 | 59.46 | 58.58 | 58.58 | 57.93 | -1.21% | - |
| Aug 6, 2025 | 60.20 | 60.20 | 59.30 | 59.30 | 58.64 | -0.03% | - |
| Aug 5, 2025 | 59.10 | 59.32 | 58.94 | 59.32 | 58.66 | 0.75% | - |
| Aug 4, 2025 | 58.34 | 58.88 | 58.12 | 58.88 | 58.22 | 3.30% | - |
| Aug 1, 2025 | 59.18 | 59.18 | 57.00 | 57.00 | 56.37 | -4.75% | - |
| Jul 31, 2025 | 59.66 | 59.94 | 59.04 | 59.84 | 59.17 | -0.20% | 217 |
| Jul 30, 2025 | 59.82 | 59.96 | 59.62 | 59.96 | 59.29 | 1.97% | - |
| Jul 29, 2025 | 63.16 | 63.84 | 58.16 | 58.80 | 58.14 | -8.24% | 422 |
| Jul 28, 2025 | 63.30 | 64.08 | 63.30 | 64.08 | 63.37 | 3.06% | - |
| Jul 25, 2025 | 61.88 | 62.20 | 61.86 | 62.18 | 61.49 | 0.45% | - |
| Jul 24, 2025 | 62.08 | 63.18 | 61.90 | 61.90 | 61.21 | -1.90% | - |
| Jul 23, 2025 | 62.20 | 63.30 | 62.20 | 63.10 | 62.40 | 3.65% | - |
| Jul 22, 2025 | 59.52 | 60.88 | 59.20 | 60.88 | 60.20 | 1.43% | - |
| Jul 21, 2025 | 59.60 | 60.74 | 59.60 | 60.02 | 59.35 | -0.23% | - |
| Jul 18, 2025 | 61.06 | 61.32 | 60.16 | 60.16 | 59.49 | -0.86% | 5 |