Compañía Cervecerías Unidas S.A. (FRA:CVU)
Germany · Delayed Price · Currency is EUR 10.20
+0.20 (2.00%)
At close: Jul 28, 2026
FRA:CVU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | - |
| Jun 15, 2026 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | 0.98% | 331 |
| Jun 12, 2026 | 9.75 | 10.20 | 9.75 | 10.20 | 10.20 | 8.51% | 50 |
| Jun 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jun 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jun 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jun 8, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Jun 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Jun 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -5.05% | - |
| Jun 3, 2026 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 0.51% | 467 |
| Jun 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| 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% | - |