Curtiss-Wright Corporation (FRA:CWT)
Germany · Delayed Price · Currency is EUR 421.80
-13.00 (-2.99%)
At close: Oct 23, 2026
FRA:CWT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 421.80 | 421.80 | 421.80 | 421.80 | 421.80 | -2.99% | - |
| Oct 22, 2026 | 434.80 | 434.80 | 434.80 | 434.80 | 434.80 | -1.41% | - |
| Oct 21, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | -0.18% | - |
| Oct 20, 2026 | 441.80 | 441.80 | 441.80 | 441.80 | 441.80 | -1.78% | - |
| Oct 19, 2026 | 449.80 | 449.80 | 449.80 | 449.80 | 449.80 | 1.76% | - |
| Oct 16, 2026 | 445.80 | 445.80 | 442.00 | 442.00 | 442.00 | -0.27% | - |
| Oct 15, 2026 | 443.20 | 443.20 | 443.20 | 443.20 | 443.20 | -0.89% | - |
| Oct 14, 2026 | 447.20 | 447.20 | 447.20 | 447.20 | 447.20 | 0.72% | - |
| Oct 13, 2026 | 449.20 | 449.20 | 444.00 | 444.00 | 444.00 | -2.97% | 23 |
| Oct 12, 2026 | 457.60 | 457.60 | 457.60 | 457.60 | 457.60 | 1.28% | - |
| Oct 9, 2026 | 451.80 | 451.80 | 451.80 | 451.80 | 451.80 | 0.62% | - |
| Oct 8, 2026 | 452.80 | 452.80 | 449.00 | 449.00 | 449.00 | -6.61% | 55 |
| Oct 7, 2026 | 480.80 | 480.80 | 480.80 | 480.80 | 480.80 | -0.17% | - |
| Oct 6, 2026 | 481.60 | 481.60 | 481.60 | 481.60 | 481.60 | 1.35% | - |
| Oct 5, 2026 | 485.60 | 485.60 | 475.20 | 475.20 | 475.20 | -1.94% | 1 |
| Oct 2, 2026 | 484.60 | 484.60 | 484.60 | 484.60 | 484.60 | 0.50% | - |
| Oct 1, 2026 | 482.20 | 482.20 | 482.20 | 482.20 | 482.20 | 2.55% | - |
| Sep 30, 2026 | 470.20 | 470.20 | 470.20 | 470.20 | 470.20 | 0.81% | - |
| Sep 29, 2026 | 466.40 | 466.40 | 466.40 | 466.40 | 466.40 | -1.02% | - |
| Sep 28, 2026 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | -1.30% | - |
| Sep 25, 2026 | 477.40 | 477.40 | 477.40 | 477.40 | 477.40 | 0.34% | - |
| Sep 24, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 475.77 | -0.96% | - |
| Sep 23, 2026 | 480.60 | 480.60 | 480.60 | 480.60 | 480.37 | -2.75% | - |
| Sep 22, 2026 | 494.20 | 494.20 | 494.20 | 494.20 | 493.96 | -0.36% | - |
| Sep 21, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 495.76 | 0.36% | - |
| Sep 18, 2026 | 494.20 | 494.20 | 494.20 | 494.20 | 493.96 | -0.76% | - |
| Sep 17, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 497.76 | 2.26% | - |
| Sep 16, 2026 | 487.00 | 487.00 | 487.00 | 487.00 | 486.77 | 2.44% | - |
| Sep 15, 2026 | 475.40 | 475.40 | 475.40 | 475.40 | 475.17 | 0.46% | - |
| Sep 14, 2026 | 479.80 | 479.80 | 473.20 | 473.20 | 472.97 | -2.27% | 33 |
| Sep 11, 2026 | 482.60 | 484.20 | 482.60 | 484.20 | 483.97 | -0.29% | 10 |
| Sep 10, 2026 | 485.60 | 485.60 | 485.60 | 485.60 | 485.37 | -1.66% | - |
| Sep 9, 2026 | 491.60 | 493.80 | 491.60 | 493.80 | 493.56 | 1.81% | 25 |
| Sep 8, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 484.77 | -0.25% | - |
| Sep 7, 2026 | 486.20 | 486.20 | 486.20 | 486.20 | 485.97 | -0.41% | - |
| Sep 4, 2026 | 488.20 | 488.20 | 488.20 | 488.20 | 487.97 | 1.20% | - |
| Sep 3, 2026 | 482.40 | 482.40 | 482.40 | 482.40 | 482.17 | -3.25% | - |
| Sep 2, 2026 | 498.60 | 498.60 | 498.60 | 498.60 | 498.36 | 0.32% | - |
| Sep 1, 2026 | 500.50 | 500.50 | 497.00 | 497.00 | 496.76 | -2.93% | 100 |
| Aug 31, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 511.75 | -1.06% | - |
| Aug 28, 2026 | 517.50 | 517.50 | 517.50 | 517.50 | 517.25 | -2.63% | - |
| Aug 27, 2026 | 531.50 | 531.50 | 531.50 | 531.50 | 531.24 | 2.11% | - |
| Aug 26, 2026 | 520.50 | 520.50 | 520.50 | 520.50 | 520.25 | -1.23% | - |
| Aug 25, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 526.75 | -1.31% | - |
| Aug 24, 2026 | 541.00 | 541.00 | 534.00 | 534.00 | 533.74 | -3.44% | 8 |
| Aug 21, 2026 | 553.00 | 553.00 | 553.00 | 553.00 | 552.73 | -3.91% | - |
| Aug 20, 2026 | 575.50 | 575.50 | 575.50 | 575.50 | 575.22 | -3.68% | - |
| Aug 19, 2026 | 597.50 | 597.50 | 597.50 | 597.50 | 597.21 | 0.08% | - |
| Aug 18, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 596.71 | -0.83% | - |
| Aug 17, 2026 | 602.00 | 602.00 | 602.00 | 602.00 | 601.71 | 1.09% | - |