CEWE Stiftung & Co. KGaA (FRA:CWC)
Germany · Delayed Price · Currency is EUR 90.60
-2.40 (-2.58%)
At close: Mar 27, 2026
FRA:CWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 95.00 | 95.00 | 90.60 | 90.60 | 90.60 | -2.58% | 50 |
| Mar 26, 2026 | 97.10 | 97.10 | 92.30 | 93.00 | 93.00 | -4.42% | - |
| Mar 25, 2026 | 97.30 | 97.40 | 97.30 | 97.30 | 97.30 | 0.31% | - |
| Mar 24, 2026 | 94.70 | 97.40 | 94.70 | 97.00 | 97.00 | -1.82% | - |
| Mar 23, 2026 | 95.00 | 98.80 | 95.00 | 98.80 | 98.80 | 1.75% | 15 |
| Mar 20, 2026 | 98.30 | 98.40 | 97.10 | 97.10 | 97.10 | -1.92% | - |
| Mar 19, 2026 | 98.30 | 99.00 | 98.30 | 99.00 | 99.00 | -1.20% | - |
| Mar 18, 2026 | 100.40 | 100.40 | 100.00 | 100.20 | 100.20 | - | 8 |
| Mar 17, 2026 | 98.90 | 101.80 | 98.90 | 100.20 | 100.20 | 0.60% | - |
| Mar 16, 2026 | 98.90 | 99.80 | 98.90 | 99.60 | 99.60 | -0.10% | - |
| Mar 13, 2026 | 98.40 | 99.70 | 98.40 | 99.70 | 99.70 | 0.40% | - |
| Mar 12, 2026 | 97.90 | 99.30 | 97.90 | 99.30 | 99.30 | 0.30% | - |
| Mar 11, 2026 | 97.20 | 99.00 | 97.20 | 99.00 | 99.00 | 0.81% | - |
| Mar 10, 2026 | 98.80 | 99.00 | 98.20 | 98.20 | 98.20 | 0.10% | 701 |
| Mar 9, 2026 | 95.00 | 98.20 | 95.00 | 98.10 | 98.10 | -0.71% | - |
| Mar 6, 2026 | 99.00 | 99.10 | 98.80 | 98.80 | 98.80 | 0.20% | - |
| Mar 5, 2026 | 97.40 | 98.60 | 97.40 | 98.60 | 98.60 | 0.41% | - |
| Mar 4, 2026 | 96.70 | 98.20 | 96.70 | 98.20 | 98.20 | 0.82% | - |
| Mar 3, 2026 | 98.20 | 98.20 | 97.40 | 97.40 | 97.40 | -1.52% | - |
| Mar 2, 2026 | 98.00 | 98.90 | 98.00 | 98.90 | 98.90 | -0.70% | 100 |
| Feb 27, 2026 | 99.70 | 100.00 | 99.60 | 99.60 | 99.60 | -0.60% | - |
| Feb 26, 2026 | 100.80 | 100.80 | 99.60 | 100.20 | 100.20 | -1.38% | - |
| Feb 25, 2026 | 100.60 | 102.20 | 100.60 | 101.60 | 101.60 | -0.59% | 100 |
| Feb 24, 2026 | 100.20 | 102.20 | 99.70 | 102.20 | 102.20 | -0.20% | 10 |
| Feb 23, 2026 | 102.60 | 102.60 | 102.40 | 102.40 | 102.40 | -0.39% | - |
| 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 |