Compañía Cervecerías Unidas S.A. (FRA:CVU)
Germany · Delayed Price · Currency is EUR 9.60
-0.25 (-2.54%)
At close: Apr 23, 2026
FRA:CVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.96% | - |
| 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 | 9.17 | - | - |
| Mar 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | -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% | - |
| Mar 18, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.41 | 5.00% | 610 |
| Mar 17, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 9.92 | -0.99% | 90 |
| Mar 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - | - |
| Mar 13, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.02 | - | 193 |
| Mar 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | -0.98% | - |
| Mar 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | -1.92% | - |
| Mar 10, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.32 | 7.22% | 925 |
| Mar 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.62 | -3.00% | - |
| Mar 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | -7.41% | - |
| Mar 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | 3.85% | - |
| Mar 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | -0.95% | - |
| Mar 3, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.41 | -3.67% | 2,718 |
| Mar 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | -2.68% | - |
| Feb 27, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.11 | -1.75% | - |
| Feb 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.31 | -2.56% | - |
| Feb 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.60 | 0.86% | - |
| Feb 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.51 | -3.33% | - |
| Feb 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | 2.56% | 12 |
| Feb 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.60 | -2.50% | - |
| Feb 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | - | 656 |
| Feb 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | - | - |
| Feb 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | -0.83% | - |
| Feb 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.00 | 0.83% | - |
| Feb 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | -1.64% | - |
| Feb 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | 2.52% | - |
| Feb 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | -1.65% | - |