Smith & Wesson Brands(DE:SWS)
€13.31+0.04 (+2.86%)
DE:SWS
Smith & Wesson Brands historical prices
€13.31
At close:+0.04 (+2.86%)
Smith & Wesson Brands (SWS) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | +2.86% | 0 | 0.00 |
| Nov 09, 2026 | 12.91 | 13.26 | 12.91 | 13.26 | 13.26 | +2.51% | 0 | 0.00 |
| Nov 06, 2026 | 12.56 | 12.94 | 12.56 | 12.94 | 12.94 | +1.21% | 0 | 0.00 |
| Nov 05, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | +10.17% | 0 | 0.00 |
| Nov 04, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.30% | 0 | 0.00 |
| Nov 03, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.06% | 0 | 0.00 |
| Nov 02, 2026 | 11.69 | 11.76 | 11.69 | 11.76 | 11.76 | -0.04% | 5 | 0.14 |
| Oct 30, 2026 | 12.16 | 12.16 | 11.77 | 11.77 | 11.77 | -5.01% | 0 | 0.00 |
| Oct 29, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | +0.49% | 0 | 0.00 |
| Oct 28, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | +0.16% | 0 | 0.00 |
| Oct 27, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | +1.61% | 0 | 0.00 |
| Oct 26, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | +0.29% | 0 | 0.00 |
| Oct 23, 2026 | 12.62 | 12.62 | 12.08 | 12.08 | 12.08 | -8.66% | 50 | 1.39 |
| Oct 22, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | +1.46% | 0 | 0.00 |
| Oct 21, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | +0.04% | 0 | 0.00 |
| Oct 20, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.99% | 0 | 0.00 |
| Oct 19, 2026 | 12.51 | 13.16 | 12.51 | 13.16 | 13.16 | +5.66% | 0 | 0.00 |
| Oct 16, 2026 | 12.49 | 12.49 | 12.45 | 12.45 | 12.45 | -0.44% | 0 | 0.00 |
| Oct 15, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.48% | 0 | 0.00 |
| Oct 14, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.48% | 0 | 0.00 |
| Oct 13, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 12.38 | 12.63 | 12.38 | 12.63 | 12.63 | +0.16% | 0 | 0.00 |
| Oct 09, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.37% | 0 | 0.00 |
| Oct 08, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | +0.08% | 0 | 0.00 |
| Oct 07, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -1.58% | 0 | 0.00 |
| Oct 06, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.27% | 0 | 0.00 |
| Oct 05, 2026 | 12.93 | 13.01 | 12.93 | 13.01 | 13.01 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 12.68 | 13.01 | 12.68 | 13.01 | 13.01 | +5.52% | 0 | 0.00 |
| Oct 01, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | +0.24% | 0 | 0.00 |
| Sep 30, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | +0.90% | 0 | 0.00 |
| Sep 29, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.97% | 0 | 0.00 |
| Sep 28, 2026 | 12.35 | 12.35 | 12.31 | 12.31 | 12.31 | -0.24% | 0 | 0.00 |
| Sep 25, 2026 | 12.26 | 12.34 | 12.22 | 12.34 | 12.34 | +0.24% | 3 | 0.07 |
| Sep 24, 2026 | 12.11 | 12.39 | 12.11 | 12.31 | 12.31 | +0.82% | 40 | 0.90 |
| Sep 23, 2026 | 12.18 | 12.21 | 12.18 | 12.21 | 12.21 | +0.21% | 0 | 0.00 |
| Sep 22, 2026 | 11.90 | 12.19 | 11.90 | 12.19 | 12.19 | +2.61% | 1,000 | 27.43 |
| Sep 21, 2026 | 11.80 | 11.88 | 11.80 | 11.88 | 11.88 | +1.24% | 0 | 0.00 |
| Sep 18, 2026 | 11.50 | 11.73 | 11.50 | 11.73 | 11.73 | +1.38% | 0 | 0.00 |
| Sep 17, 2026 | 11.22 | 11.57 | 11.22 | 11.57 | 11.57 | +3.16% | 0 | 0.00 |
| Sep 16, 2026 | 11.24 | 11.33 | 11.24 | 11.33 | 11.22 | +0.98% | 0 | 0.00 |
| Sep 15, 2026 | 11.28 | 11.28 | 11.22 | 11.22 | 11.11 | -0.84% | 500 | 3.55 |
| Sep 14, 2026 | 11.24 | 11.32 | 11.24 | 11.32 | 11.20 | +0.80% | 0 | 0.00 |
| Sep 11, 2026 | 11.36 | 11.36 | 11.23 | 11.23 | 11.11 | -0.84% | 0 | 0.00 |
| Sep 10, 2026 | 11.43 | 11.43 | 11.32 | 11.32 | 11.21 | -1.40% | 0 | 0.00 |
| Sep 09, 2026 | 11.25 | 11.48 | 11.25 | 11.48 | 11.37 | +1.68% | 0 | 0.00 |
| Sep 08, 2026 | 10.81 | 11.29 | 10.81 | 11.29 | 11.18 | +4.54% | 0 | 0.00 |
| Sep 07, 2026 | 10.87 | 10.87 | 10.80 | 10.80 | 10.69 | -1.82% | 0 | 0.00 |
| Sep 04, 2026 | 11.73 | 11.91 | 11.00 | 11.00 | 10.89 | +0.09% | 12 | 0.09 |
| Sep 03, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.88 | +0.87% | 0 | 0.00 |
| Sep 02, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | +0.47% | 0 | 0.00 |
