Curtiss-Wright Corporation (FRA:CWT)
Germany · Delayed Price · Currency is EUR 520.50
-6.50 (-1.23%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:CWT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | -1.31% | - |
| Aug 24, 2026 | 541.00 | 541.00 | 534.00 | 534.00 | 534.00 | -3.44% | 8 |
| Aug 21, 2026 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | -3.91% | - |
| Aug 20, 2026 | 575.50 | 575.50 | 575.50 | 575.50 | 575.50 | -3.68% | - |
| Aug 19, 2026 | 597.50 | 597.50 | 597.50 | 597.50 | 597.50 | 0.08% | - |
| Aug 18, 2026 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | -0.83% | - |
| Aug 17, 2026 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 1.09% | - |
| Aug 14, 2026 | 595.50 | 595.50 | 595.50 | 595.50 | 595.50 | -4.95% | - |
| Aug 13, 2026 | 626.50 | 626.50 | 626.50 | 626.50 | 626.50 | 2.54% | - |
| Aug 12, 2026 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 1.83% | - |
| Aug 11, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.42% | - |
| Aug 10, 2026 | 597.50 | 597.50 | 597.50 | 597.50 | 597.50 | 0.67% | - |
| Aug 7, 2026 | 617.50 | 622.50 | 593.50 | 593.50 | 593.50 | -8.34% | 14 |
| Aug 6, 2026 | 647.50 | 647.50 | 647.50 | 647.50 | 647.50 | -1.52% | - |
| Aug 5, 2026 | 657.50 | 657.50 | 657.50 | 657.50 | 657.50 | 1.23% | - |
| Aug 4, 2026 | 649.50 | 649.50 | 649.50 | 649.50 | 649.50 | 3.18% | - |
| Aug 3, 2026 | 629.50 | 629.50 | 629.50 | 629.50 | 629.50 | 0.88% | - |
| Jul 31, 2026 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 5.23% | - |
| Jul 30, 2026 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | -6.91% | - |
| Jul 29, 2026 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | -2.00% | - |
| Jul 28, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -1.74% | - |
| Jul 27, 2026 | 661.50 | 661.50 | 661.50 | 661.50 | 661.50 | 0.68% | - |
| Jul 24, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 3.06% | - |
| Jul 23, 2026 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 1.19% | - |
| Jul 22, 2026 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.72% | - |
| Jul 21, 2026 | 622.50 | 625.50 | 622.50 | 625.50 | 625.50 | 0.24% | 6 |
| Jul 20, 2026 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 0.89% | 24 |
| Jul 17, 2026 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | -5.43% | - |
| Jul 16, 2026 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | -0.46% | - |
| Jul 15, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | 1.39% | - |
| Jul 14, 2026 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | -1.37% | - |
| Jul 13, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | -0.83% | - |
| Jul 10, 2026 | 661.00 | 662.50 | 661.00 | 662.50 | 662.50 | -0.45% | 2 |
| Jul 9, 2026 | 665.50 | 665.50 | 665.50 | 665.50 | 665.50 | -0.45% | - |
| Jul 8, 2026 | 668.50 | 668.50 | 668.50 | 668.50 | 668.50 | -3.12% | - |
| Jul 7, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 3.68% | - |
| Jul 6, 2026 | 665.50 | 665.50 | 665.50 | 665.50 | 665.50 | -0.97% | - |
| Jul 3, 2026 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 1.59% | 15 |
| Jul 2, 2026 | 663.00 | 663.00 | 661.50 | 661.50 | 661.50 | 0.08% | 6 |
| Jul 1, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 2.24% | - |
| Jun 30, 2026 | 646.50 | 646.50 | 646.50 | 646.50 | 646.50 | -1.75% | - |
| Jun 29, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | -2.59% | - |
| Jun 26, 2026 | 668.00 | 675.50 | 668.00 | 675.50 | 675.50 | 0.30% | 2 |
| Jun 25, 2026 | 673.50 | 673.50 | 673.50 | 673.50 | 673.50 | 0.15% | - |
| Jun 24, 2026 | 672.50 | 672.50 | 672.50 | 672.50 | 672.50 | -0.81% | - |
| Jun 23, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 1.19% | - |
| Jun 22, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | - |
| Jun 19, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -1.18% | - |
| Jun 18, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 3.04% | - |
| Jun 17, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 0.23% | - |