Compañía Cervecerías Unidas S.A. (FRA:CVU)
Germany · Delayed Price · Currency is EUR 11.60
-0.40 (-3.33%)
At close: Jan 19, 2026
FRA:CVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 32 |
| Dec 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Dec 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Nov 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Nov 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Nov 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Nov 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Nov 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Nov 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.91 | 0.92% | - |
| Nov 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | - | - |
| Nov 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | -0.91% | - |
| Nov 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.91 | -0.90% | - |