Compañía Cervecerías Unidas S.A. (FRA:CVU)
Germany · Delayed Price · Currency is EUR 11.70
-0.30 (-2.50%)
At close: Feb 20, 2026
FRA:CVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Feb 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 656 |
| Feb 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Feb 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Feb 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Feb 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Feb 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Feb 10, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | 50 |
| Feb 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Feb 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Feb 5, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | -8.53% | 623 |
| Feb 4, 2026 | 12.20 | 12.90 | 12.20 | 12.90 | 12.90 | 7.50% | 442 |
| Feb 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Feb 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.80% | - |
| Jan 30, 2026 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 2.46% | 115 |
| Jan 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Jan 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jan 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Jan 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Jan 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | 135 |
| Jan 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Jan 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jan 20, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 3.45% | 1,548 |
| Jan 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| Jan 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jan 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jan 14, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jan 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jan 12, 2026 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 4.31% | 565 |
| Jan 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Jan 8, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Jan 7, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 0.88% | 1 |
| Jan 6, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 2.70% | 42 |
| Jan 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 5 |
| Jan 2, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | 162 |
| Dec 30, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 1.85% | 1 |
| Dec 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 249 |
| Dec 23, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 1.87% | 1 |
| Dec 22, 2025 | 10.40 | 11.20 | 10.40 | 10.70 | 10.70 | -1.83% | 83 |
| Dec 19, 2025 | 10.40 | 11.00 | 10.40 | 10.90 | 10.90 | 4.81% | 155 |
| Dec 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | 40 |
| Dec 17, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 0.93% | 1,220 |
| Dec 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Dec 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Dec 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Dec 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Dec 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Dec 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Dec 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |