Compañía Cervecerías Unidas S.A. (FRA:CVU)
Germany · Delayed Price · Currency is EUR 9.90
+0.05 (0.51%)
At close: Jun 3, 2026
FRA:CVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| May 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| May 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| May 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| May 26, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| May 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | 115 |
| May 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | - |
| May 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| May 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| May 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| May 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.52% | - |
| May 15, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | 0.51% | 30 |
| May 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| May 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| May 12, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 1.00% | 234 |
| May 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| May 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| May 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| May 6, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 7.53% | 55 |
| May 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.12% | - |
| May 4, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.70 | 6.01% | 355 |
| Apr 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Apr 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.59% | - |
| Apr 28, 2026 | 9.45 | 9.80 | 9.45 | 9.80 | 9.80 | 2.62% | 100 |
| Apr 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Apr 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Apr 23, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | - |
| Apr 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Apr 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.17% | - |
| Apr 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | - | - |
| Apr 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | -0.97% | - |
| Apr 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | - | - |
| Apr 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | - | - |
| Apr 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | 0.98% | - |
| Apr 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | 0.99% | - |
| Apr 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | 1.00% | - |
| Apr 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | 2.04% | - |
| Apr 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.72 | 0.51% | - |
| Apr 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.67 | 2.09% | - |
| Mar 31, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | -2.55% | - |
| Mar 30, 2026 | 9.45 | 9.80 | 9.45 | 9.80 | 9.72 | 5.95% | 698 |
| Mar 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | - | - |
| Mar 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | -2.63% | - |
| Mar 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.42 | - | - |
| Mar 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.42 | 0.53% | - |
| Mar 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.37 | -4.55% | - |
| Mar 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | - | - |
| Mar 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | -5.71% | - |