CEWE Stiftung & Co. KGaA (FRA:CWC)
Germany · Delayed Price · Currency is EUR 95.10
-0.70 (-0.73%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:CWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 94.90 | 96.20 | 94.90 | 96.20 | 96.20 | -0.10% | - |
| Jun 16, 2026 | 95.50 | 96.30 | 95.30 | 96.30 | 96.30 | -0.52% | - |
| Jun 15, 2026 | 99.90 | 99.90 | 96.80 | 96.80 | 96.80 | -0.21% | 52 |
| Jun 12, 2026 | 95.30 | 97.00 | 95.30 | 97.00 | 97.00 | 2.11% | - |
| Jun 11, 2026 | 95.00 | 95.00 | 94.40 | 95.00 | 95.00 | 0.11% | 60 |
| Jun 10, 2026 | 93.30 | 95.20 | 93.30 | 94.90 | 94.90 | 0.11% | 2 |
| Jun 9, 2026 | 94.00 | 94.80 | 94.00 | 94.80 | 94.80 | 0.74% | 16 |
| Jun 8, 2026 | 94.30 | 94.60 | 94.10 | 94.10 | 94.10 | -1.47% | 12 |
| Jun 5, 2026 | 95.10 | 95.80 | 95.10 | 95.50 | 95.50 | 0.53% | 100 |
| Jun 4, 2026 | 95.90 | 96.00 | 95.00 | 95.00 | 95.00 | -1.14% | - |
| Jun 3, 2026 | 99.70 | 99.70 | 99.00 | 99.10 | 96.10 | -0.90% | 352 |
| Jun 2, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 96.97 | 0.20% | - |
| Jun 1, 2026 | 102.40 | 102.40 | 99.80 | 99.80 | 96.78 | -2.35% | 5 |
| May 29, 2026 | 101.40 | 102.20 | 101.40 | 102.20 | 99.11 | 0.39% | - |
| May 28, 2026 | 101.40 | 101.80 | 101.40 | 101.80 | 98.72 | - | - |
| May 27, 2026 | 101.40 | 101.80 | 101.40 | 101.80 | 98.72 | 0.39% | - |
| May 26, 2026 | 101.20 | 102.00 | 101.20 | 101.40 | 98.33 | -0.39% | 30 |
| May 25, 2026 | 101.00 | 102.00 | 101.00 | 101.80 | 98.72 | -1.36% | - |
| May 22, 2026 | 105.40 | 105.40 | 103.20 | 103.20 | 100.08 | -2.27% | - |
| May 21, 2026 | 104.40 | 105.60 | 104.40 | 105.60 | 102.40 | 0.96% | - |
| May 20, 2026 | 104.20 | 105.00 | 104.20 | 104.60 | 101.43 | -0.76% | - |
| May 19, 2026 | 105.00 | 105.40 | 104.60 | 105.40 | 102.21 | 1.35% | 1 |
| May 18, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 100.85 | -0.76% | - |
| May 15, 2026 | 100.80 | 104.80 | 100.80 | 104.80 | 101.63 | 3.56% | - |
| May 14, 2026 | 99.60 | 101.60 | 99.60 | 101.20 | 98.14 | 1.71% | - |
| May 13, 2026 | 98.30 | 99.50 | 98.30 | 99.50 | 96.49 | 1.53% | - |
| May 12, 2026 | 97.00 | 98.00 | 96.50 | 98.00 | 95.03 | 0.82% | 51 |
| May 11, 2026 | 93.10 | 97.20 | 92.90 | 97.20 | 94.26 | 4.07% | - |