CEWE Stiftung & Co. KGaA (FRA:CWC)
Germany · Delayed Price · Currency is EUR 102.20
+1.00 (0.99%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:CWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 100.40 | 101.60 | 100.40 | 101.60 | - | 0.40% | - |
| Aug 25, 2026 | 100.20 | 101.20 | 100.20 | 101.20 | 101.20 | 0.60% | 5 |
| Aug 24, 2026 | 99.20 | 100.60 | 99.20 | 100.60 | 100.60 | 0.80% | - |
| Aug 21, 2026 | 99.90 | 101.00 | 99.20 | 99.80 | 99.80 | 0.40% | 1,060 |
| Aug 20, 2026 | 97.90 | 99.80 | 97.90 | 99.40 | 99.40 | 1.64% | 23 |
| Aug 19, 2026 | 98.40 | 98.80 | 97.80 | 97.80 | 97.80 | -2.20% | - |
| Aug 18, 2026 | 96.90 | 100.00 | 96.90 | 100.00 | 100.00 | 1.63% | - |
| Aug 17, 2026 | 97.90 | 99.40 | 97.90 | 98.40 | 98.40 | 0.20% | - |
| Aug 14, 2026 | 95.40 | 98.20 | 95.40 | 98.20 | 98.20 | 2.40% | 50 |
| Aug 13, 2026 | 95.80 | 95.90 | 94.30 | 95.90 | 95.90 | -1.84% | - |
| Aug 12, 2026 | 96.50 | 97.70 | 96.00 | 97.70 | 97.70 | 0.62% | 100 |
| Aug 11, 2026 | 97.20 | 97.30 | 97.10 | 97.10 | 97.10 | -0.61% | - |
| Aug 10, 2026 | 98.30 | 98.30 | 97.50 | 97.70 | 97.70 | -0.61% | - |
| Aug 7, 2026 | 95.60 | 98.30 | 95.60 | 98.30 | 98.30 | 2.40% | - |
| Aug 6, 2026 | 96.60 | 96.60 | 96.00 | 96.00 | 96.00 | -0.83% | 40 |
| Aug 5, 2026 | 96.00 | 96.80 | 95.90 | 96.80 | 96.80 | 0.52% | - |
| Aug 4, 2026 | 97.00 | 97.00 | 95.80 | 96.30 | 96.30 | -0.31% | 215 |
| Aug 3, 2026 | 97.10 | 97.10 | 96.00 | 96.60 | 96.60 | 0.73% | 20 |
| Jul 31, 2026 | 96.00 | 96.40 | 95.90 | 95.90 | 95.90 | -1.34% | - |
| Jul 30, 2026 | 98.00 | 98.00 | 97.20 | 97.20 | 97.20 | -0.31% | 20 |
| Jul 29, 2026 | 98.00 | 98.00 | 97.50 | 97.50 | 97.50 | 0.41% | - |
| Jul 28, 2026 | 95.70 | 97.10 | 95.70 | 97.10 | 97.10 | 0.41% | - |
| Jul 27, 2026 | 97.50 | 97.60 | 96.70 | 96.70 | 96.70 | -0.51% | 18 |
| Jul 24, 2026 | 94.60 | 97.30 | 94.60 | 97.20 | 97.20 | 3.40% | 1,750 |
| Jul 23, 2026 | 93.90 | 94.60 | 93.90 | 94.00 | 94.00 | -1.57% | - |
| Jul 22, 2026 | 95.50 | 95.50 | 95.10 | 95.50 | 95.50 | 0.21% | - |
| Jul 21, 2026 | 95.10 | 95.50 | 95.10 | 95.30 | 95.30 | 0.21% | - |
| Jul 20, 2026 | 96.10 | 96.10 | 95.10 | 95.10 | 95.10 | -0.73% | 25 |
| Jul 17, 2026 | 95.10 | 96.60 | 95.10 | 95.80 | 95.80 | 0.10% | 20 |
| Jul 16, 2026 | 97.00 | 97.30 | 95.00 | 95.70 | 95.70 | -1.64% | 180 |
| Jul 15, 2026 | 92.60 | 97.30 | 92.60 | 97.30 | 97.30 | 4.29% | 660 |
| Jul 14, 2026 | 92.60 | 93.40 | 92.60 | 93.30 | 93.30 | -0.21% | 250 |
| Jul 13, 2026 | 92.10 | 93.50 | 92.10 | 93.50 | 93.50 | 0.32% | 19 |
| Jul 10, 2026 | 92.10 | 93.20 | 92.10 | 93.20 | 93.20 | 0.22% | - |
| Jul 9, 2026 | 92.20 | 93.00 | 92.20 | 93.00 | 93.00 | 0.11% | 50 |
| Jul 8, 2026 | 92.10 | 92.90 | 92.10 | 92.90 | 92.90 | -0.21% | - |
| Jul 7, 2026 | 92.00 | 93.10 | 92.00 | 93.10 | 93.10 | -0.43% | - |
| Jul 6, 2026 | 94.40 | 94.90 | 93.50 | 93.50 | 93.50 | 0.32% | 600 |
| Jul 3, 2026 | 92.00 | 93.20 | 92.00 | 93.20 | 93.20 | 1.41% | - |
| Jul 2, 2026 | 90.30 | 91.90 | 90.30 | 91.90 | 91.90 | 1.32% | - |
| Jul 1, 2026 | 91.10 | 91.10 | 90.20 | 90.70 | 90.70 | -0.55% | - |
| Jun 30, 2026 | 91.10 | 91.20 | 90.70 | 91.20 | 91.20 | -0.11% | - |
| Jun 29, 2026 | 92.00 | 92.00 | 91.30 | 91.30 | 91.30 | -0.22% | - |
| Jun 26, 2026 | 91.10 | 91.50 | 90.60 | 91.50 | 91.50 | -1.19% | 100 |
| Jun 25, 2026 | 92.70 | 92.80 | 92.60 | 92.60 | 92.60 | -0.64% | - |
| Jun 24, 2026 | 93.90 | 93.90 | 92.60 | 93.20 | 93.20 | -0.64% | - |
| Jun 23, 2026 | 93.70 | 93.80 | 93.30 | 93.80 | 93.80 | 0.11% | - |
| Jun 22, 2026 | 96.00 | 96.00 | 93.70 | 93.70 | 93.70 | -0.53% | 100 |
| Jun 19, 2026 | 95.20 | 95.20 | 94.20 | 94.20 | 94.20 | -0.42% | - |
| Jun 18, 2026 | 96.20 | 96.20 | 94.60 | 94.60 | 94.60 | -1.66% | - |