Compañía Cervecerías Unidas S.A. (FRA:CVU)
Germany · Delayed Price · Currency is EUR 10.40
-0.30 (-2.80%)
At close: Aug 26, 2026
FRA:CVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Aug 24, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 6.93% | 150 |
| Aug 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Aug 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.71% | - |
| Aug 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Aug 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Aug 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Aug 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Aug 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Aug 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Aug 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 400 |
| Aug 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Aug 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Aug 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| Aug 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Aug 3, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Jul 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Jul 30, 2026 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | -2.48% | 200 |
| Jul 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jul 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Jul 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Jul 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Jul 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jul 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | - |
| Jul 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| Jul 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Jul 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | - |
| Jul 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Jul 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Jul 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Jul 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jul 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Jul 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Jul 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.01% | - |
| Jul 6, 2026 | 9.60 | 9.95 | 9.60 | 9.95 | 9.95 | 4.19% | 10 |
| Jul 3, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.69% | - |
| Jul 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.12% | - |
| Jul 1, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Jun 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jun 29, 2026 | 9.95 | 9.95 | 9.70 | 9.70 | 9.70 | 0.52% | 300 |
| Jun 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jun 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Jun 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | - |
| Jun 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Jun 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jun 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.54% | - |
| Jun 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Jun 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |