CEWE Stiftung & Co. KGaA (FRA:CWC)
Germany · Delayed Price · Currency is EUR 102.40
-0.40 (-0.39%)
Last updated: Feb 23, 2026, 9:55 AM CET
CEWE Stiftung & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 102.60 | 103.40 | 102.60 | 102.80 | 102.80 | -0.39% | - |
| Feb 19, 2026 | 104.40 | 104.40 | 103.00 | 103.20 | 103.20 | -0.96% | - |
| Feb 18, 2026 | 102.00 | 104.20 | 102.00 | 104.20 | 104.20 | 2.56% | - |
| Feb 17, 2026 | 100.20 | 101.60 | 100.20 | 101.60 | 101.60 | -0.59% | - |
| Feb 16, 2026 | 101.20 | 102.20 | 101.00 | 102.20 | 102.20 | 0.39% | - |
| Feb 13, 2026 | 101.20 | 101.80 | 101.20 | 101.80 | 101.80 | 1.60% | - |
| Feb 12, 2026 | 100.80 | 101.80 | 100.20 | 100.20 | 100.20 | -1.38% | 50 |
| Feb 11, 2026 | 102.80 | 102.80 | 101.60 | 101.60 | 101.60 | -1.36% | - |
| Feb 10, 2026 | 101.80 | 103.00 | 101.60 | 103.00 | 103.00 | 0.59% | - |
| Feb 9, 2026 | 100.60 | 102.40 | 100.60 | 102.40 | 102.40 | 1.39% | - |
| Feb 6, 2026 | 100.20 | 101.00 | 100.00 | 101.00 | 101.00 | - | 10 |
| Feb 5, 2026 | 101.00 | 101.00 | 100.60 | 101.00 | 101.00 | 0.60% | - |
| Feb 4, 2026 | 100.60 | 100.60 | 100.00 | 100.40 | 100.40 | - | - |
| Feb 3, 2026 | 102.00 | 102.00 | 100.40 | 100.40 | 100.40 | -1.76% | - |
| Feb 2, 2026 | 100.60 | 102.20 | 100.60 | 102.20 | 102.20 | 0.99% | - |
| Jan 30, 2026 | 101.20 | 101.60 | 101.20 | 101.20 | 101.20 | 0.20% | - |
| Jan 29, 2026 | 100.20 | 101.00 | 100.20 | 101.00 | 101.00 | 0.60% | - |
| Jan 28, 2026 | 101.00 | 101.00 | 100.40 | 100.40 | 100.40 | -0.79% | - |
| Jan 27, 2026 | 100.60 | 101.20 | 100.40 | 101.20 | 101.20 | -0.20% | - |
| Jan 26, 2026 | 101.80 | 102.20 | 101.40 | 101.40 | 101.40 | -0.78% | - |
| Jan 23, 2026 | 101.80 | 102.20 | 101.80 | 102.20 | 102.20 | -0.78% | - |
| Jan 22, 2026 | 102.00 | 103.20 | 102.00 | 103.00 | 103.00 | 1.38% | - |
| Jan 21, 2026 | 101.00 | 102.40 | 101.00 | 101.60 | 101.60 | -0.39% | 55 |
| Jan 20, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.92% | 210 |
| Jan 19, 2026 | 104.40 | 104.40 | 103.60 | 104.00 | 104.00 | -0.95% | 109 |
| Jan 16, 2026 | 104.60 | 105.20 | 104.60 | 105.00 | 105.00 | -0.57% | - |
| Jan 15, 2026 | 104.60 | 106.00 | 104.60 | 105.60 | 105.60 | 0.96% | 300 |
| Jan 14, 2026 | 105.20 | 105.40 | 104.60 | 104.60 | 104.60 | -1.88% | 133 |
| Jan 13, 2026 | 106.20 | 106.60 | 105.00 | 106.60 | 106.60 | 0.76% | 305 |
| Jan 12, 2026 | 105.20 | 105.80 | 105.00 | 105.80 | 105.80 | 0.76% | 38 |
| Jan 9, 2026 | 104.60 | 105.00 | 104.40 | 105.00 | 105.00 | -0.19% | - |
| Jan 8, 2026 | 105.60 | 105.60 | 105.00 | 105.20 | 105.20 | 0.19% | - |
| Jan 7, 2026 | 103.40 | 106.00 | 103.40 | 105.00 | 105.00 | 1.16% | 61 |
| Jan 6, 2026 | 102.60 | 103.80 | 102.00 | 103.80 | 103.80 | 1.96% | 5 |
| Jan 5, 2026 | 100.20 | 101.80 | 100.20 | 101.80 | 101.80 | -0.59% | 30 |
| Jan 2, 2026 | 103.20 | 103.40 | 102.40 | 102.40 | 102.40 | - | 80 |
| Dec 30, 2025 | 101.60 | 102.40 | 101.60 | 102.40 | 102.40 | 0.79% | 72 |
| Dec 29, 2025 | 100.40 | 101.80 | 100.40 | 101.60 | 101.60 | 0.79% | 60 |
| Dec 23, 2025 | 101.20 | 102.40 | 100.80 | 100.80 | 100.80 | -1.18% | 397 |
| Dec 22, 2025 | 101.80 | 102.00 | 99.90 | 102.00 | 102.00 | 0.20% | 127 |
| Dec 19, 2025 | 100.60 | 101.80 | 100.60 | 101.80 | 101.80 | 1.80% | 42 |
| Dec 18, 2025 | 100.00 | 100.00 | 99.60 | 100.00 | 100.00 | - | - |
| Dec 17, 2025 | 100.20 | 100.20 | 99.80 | 100.00 | 100.00 | -0.40% | - |
| Dec 16, 2025 | 101.60 | 101.60 | 100.40 | 100.40 | 100.40 | -0.40% | 49 |
| Dec 15, 2025 | 101.00 | 101.60 | 100.80 | 100.80 | 100.80 | 0.20% | - |
| Dec 12, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -0.59% | 95 |
| Dec 11, 2025 | 100.40 | 101.20 | 100.40 | 101.20 | 101.20 | 0.40% | - |
| Dec 10, 2025 | 100.20 | 100.80 | 100.20 | 100.80 | 100.80 | 0.80% | 44 |
| Dec 9, 2025 | 99.30 | 100.00 | 99.30 | 100.00 | 100.00 | - | - |
| Dec 8, 2025 | 100.60 | 100.60 | 100.00 | 100.00 | 100.00 | -0.99% | 1 |