Compañía Cervecerías Unidas S.A. (FRA:CVU)
Germany · Delayed Price · Currency is EUR 11.00
0.00 (0.00%)
At close: Jan 2, 2026
FRA:CVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | 0.91% | - |
| Nov 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.91 | 1.85% | - |
| Nov 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | 3.85% | - |
| Nov 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | -1.89% | - |
| Nov 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | 2.91% | - |
| Nov 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | -3.74% | - |
| Nov 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | - | - |
| Nov 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | -5.31% | - |
| Nov 4, 2025 | 10.70 | 11.30 | 10.70 | 11.30 | 11.21 | 2.73% | 326 |
| Nov 3, 2025 | 10.90 | 11.40 | 10.90 | 11.00 | 10.91 | 1.85% | 114 |
| Oct 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | 0.93% | - |
| Oct 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | -0.93% | - |
| Oct 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | - | - |
| Oct 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | -2.70% | - |
| Oct 27, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 11.01 | 4.72% | 57 |