Curtiss-Wright Corporation (FRA:CWT)
Germany · Delayed Price · Currency is EUR 675.50
+2.00 (0.30%)
At close: Jun 26, 2026
FRA:CWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 668.00 | 675.50 | 668.00 | 675.50 | - | 0.30% | - |
| 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% | - |
| Jun 16, 2026 | 656.50 | 656.50 | 656.50 | 656.50 | 656.50 | -0.38% | - |
| Jun 15, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 0.95% | - |
| Jun 12, 2026 | 653.00 | 653.00 | 653.00 | 653.00 | 652.78 | 4.15% | - |
| Jun 11, 2026 | 623.50 | 627.50 | 623.50 | 627.00 | 626.78 | -0.63% | 5 |
| Jun 10, 2026 | 631.00 | 631.00 | 631.00 | 631.00 | 630.78 | 1.12% | - |
| Jun 9, 2026 | 624.50 | 624.50 | 624.00 | 624.00 | 623.79 | -1.58% | 3 |
| Jun 8, 2026 | 634.00 | 634.00 | 634.00 | 634.00 | 633.78 | -0.08% | - |
| Jun 5, 2026 | 634.50 | 634.50 | 634.50 | 634.50 | 634.28 | -0.78% | - |
| Jun 4, 2026 | 628.00 | 639.50 | 628.00 | 639.50 | 639.28 | 3.40% | 10 |
| Jun 3, 2026 | 618.50 | 618.50 | 618.50 | 618.50 | 618.29 | 0.49% | - |
| Jun 2, 2026 | 615.50 | 615.50 | 615.50 | 615.50 | 615.29 | -3.98% | - |
| Jun 1, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 640.78 | - | - |
| May 29, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 640.78 | 0.55% | - |
| May 28, 2026 | 637.50 | 637.50 | 637.50 | 637.50 | 637.28 | -0.93% | - |
| May 27, 2026 | 643.50 | 643.50 | 643.50 | 643.50 | 643.28 | 1.98% | - |
| May 26, 2026 | 631.00 | 631.00 | 631.00 | 631.00 | 630.78 | -0.16% | - |
| May 25, 2026 | 632.00 | 632.00 | 632.00 | 632.00 | 631.78 | 0.96% | - |
| May 22, 2026 | 626.00 | 626.00 | 626.00 | 626.00 | 625.78 | 0.48% | - |
| May 21, 2026 | 623.00 | 623.00 | 623.00 | 623.00 | 622.79 | 2.81% | - |
| May 20, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 605.79 | -0.08% | - |
| May 19, 2026 | 606.50 | 606.50 | 606.50 | 606.50 | 606.29 | -0.16% | - |
| May 18, 2026 | 607.50 | 607.50 | 607.50 | 607.50 | 607.29 | -4.86% | - |
| May 15, 2026 | 638.50 | 638.50 | 638.50 | 638.50 | 638.28 | -0.31% | - |
| May 14, 2026 | 640.50 | 640.50 | 640.50 | 640.50 | 640.28 | 2.32% | - |
| May 13, 2026 | 626.00 | 626.00 | 626.00 | 626.00 | 625.78 | 1.54% | - |
| May 12, 2026 | 616.50 | 616.50 | 616.50 | 616.50 | 616.29 | -0.80% | - |
| May 11, 2026 | 618.00 | 621.50 | 618.00 | 621.50 | 621.29 | 0.73% | 2 |
| May 8, 2026 | 617.00 | 617.00 | 617.00 | 617.00 | 616.79 | 1.15% | - |
| May 7, 2026 | 630.50 | 638.00 | 610.00 | 610.00 | 609.79 | -2.56% | 9 |
| May 6, 2026 | 621.50 | 626.00 | 621.50 | 626.00 | 625.78 | -0.48% | 8 |
| May 5, 2026 | 614.50 | 629.00 | 614.50 | 629.00 | 628.78 | 3.62% | 8 |
| May 4, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 606.79 | 1.17% | - |
| Apr 30, 2026 | 593.50 | 600.00 | 593.50 | 600.00 | 599.79 | -0.50% | 6 |
| Apr 29, 2026 | 603.00 | 603.00 | 603.00 | 603.00 | 602.79 | -1.15% | - |
| Apr 28, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 609.79 | - | - |
| Apr 27, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 609.79 | -1.61% | - |
| Apr 24, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 619.79 | 2.82% | - |
| Apr 23, 2026 | 603.00 | 603.00 | 603.00 | 603.00 | 602.79 | -1.79% | - |
| Apr 22, 2026 | 614.00 | 614.00 | 614.00 | 614.00 | 613.79 | -0.81% | - |
| Apr 21, 2026 | 619.00 | 619.00 | 619.00 | 619.00 | 618.79 | -0.16% | - |
| Apr 20, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 619.79 | 1.72% | - |
| Apr 17, 2026 | 609.50 | 609.50 | 609.50 | 609.50 | 609.29 | -1.61% | - |