Curtiss-Wright Corporation (FRA:CWT)
Germany · Delayed Price · Currency is EUR 555.00
-15.00 (-2.63%)
At close: Jan 23, 2026
Curtiss-Wright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Jan 29, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | - |
| Jan 28, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.92% | - |
| Jan 27, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | - |
| Jan 26, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -1.80% | - |
| Jan 23, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -2.63% | - |
| Jan 22, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 570.00 | 2.70% | 31 |
| Jan 21, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -0.89% | - |
| Jan 20, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Jan 19, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.88% | - |
| Jan 16, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 3.67% | - |
| Jan 15, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.93% | - |
| Jan 14, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1.89% | - |
| Jan 13, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 3.92% | - |
| Jan 12, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 2.41% | - |
| Jan 9, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0.40% | - |
| Jan 8, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -1.78% | - |
| Jan 7, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.41% | - |
| Jan 6, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 2.05% | - |
| Jan 5, 2026 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 3.83% | - |
| Jan 2, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -0.84% | - |
| Dec 30, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | -0.84% | - |
| Dec 29, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -0.42% | - |
| Dec 23, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1.69% | - |
| Dec 22, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 2.61% | - |
| Dec 19, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1.32% | - |
| Dec 18, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | -1.73% | - |
| Dec 17, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - | - |
| Dec 16, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -0.43% | - |
| Dec 15, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 464.00 | -3.73% | - |
| Dec 12, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 2.99% | - |
| Dec 11, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 1.30% | - |
| Dec 10, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -1.28% | - |
| Dec 9, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0.43% | - |
| Dec 8, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | -0.85% | - |
| Dec 5, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 2.62% | 20 |
| Dec 4, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | -2.14% | - |
| Dec 3, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | - |
| Dec 2, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -2.50% | - |
| Dec 1, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -0.83% | - |
| Nov 28, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - | - |
| Nov 27, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 483.79 | 1.26% | - |
| Nov 26, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 477.80 | 1.27% | - |
| Nov 25, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 471.80 | 1.72% | - |
| Nov 24, 2025 | 466.00 | 466.00 | 464.00 | 464.00 | 463.80 | - | 2 |
| Nov 21, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 463.80 | -3.33% | - |
| Nov 20, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 479.79 | 4.35% | - |
| Nov 19, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 459.80 | -0.86% | - |
| Nov 18, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 463.80 | -2.11% | - |
| Nov 17, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 473.80 | 1.72% | - |