Curtiss-Wright Corporation (FRA:CWT)
Germany · Delayed Price · Currency is EUR 480.00
-4.00 (-0.83%)
At close: Dec 1, 2025
Curtiss-Wright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 465.80 | -6.05% | - |
| Nov 13, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 495.79 | - | - |
| Nov 12, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 495.79 | -2.75% | - |
| Nov 11, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 509.78 | 2.00% | 20 |
| Nov 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 499.79 | - | - |
| Nov 7, 2025 | 498.00 | 500.00 | 498.00 | 500.00 | 499.79 | -0.99% | 9 |
| Nov 6, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 504.78 | - | - |
| Nov 5, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 504.78 | -1.94% | - |
| Nov 4, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 514.78 | - | - |
| Nov 3, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 514.78 | - | - |
| Oct 31, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 514.78 | - | - |
| Oct 30, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 514.78 | 1.98% | - |
| Oct 29, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 504.78 | 3.06% | - |
| Oct 28, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 489.79 | -2.00% | - |
| Oct 27, 2025 | 492.00 | 500.00 | 492.00 | 500.00 | 499.79 | 4.17% | 8 |
| Oct 24, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 479.79 | 4.35% | - |
| Oct 23, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 459.80 | -2.95% | - |
| Oct 22, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 473.80 | -1.25% | - |
| Oct 21, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 479.79 | 3.00% | - |
| Oct 20, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 465.80 | 0.43% | - |
| Oct 17, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 463.80 | -2.52% | - |
| Oct 16, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 475.80 | - | - |
| Oct 15, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 475.80 | 1.28% | - |
| Oct 14, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 469.80 | 0.43% | - |
| Oct 13, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 467.80 | -2.09% | - |
| Oct 10, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 477.80 | 0.42% | - |
| Oct 9, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 475.80 | 2.59% | - |
| Oct 8, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 463.80 | -1.69% | 7 |
| Oct 7, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 471.80 | 3.06% | - |
| Oct 6, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 457.80 | - | - |
| Oct 3, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 457.80 | -0.43% | - |
| Oct 2, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 459.80 | -2.54% | - |
| Oct 1, 2025 | 458.00 | 472.00 | 458.00 | 472.00 | 471.80 | 4.89% | 100 |
| Sep 30, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 449.81 | 0.45% | - |
| Sep 29, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 447.81 | 3.70% | - |
| Sep 26, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 431.82 | -0.46% | - |
| Sep 25, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 433.61 | -0.91% | - |
| Sep 24, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 437.61 | - | - |
| Sep 23, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 437.61 | 0.46% | - |
| Sep 22, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 435.61 | 0.46% | - |