Curtiss-Wright Corporation (FRA:CWT)
Germany · Delayed Price · Currency is EUR 618.50
-35.50 (-5.43%)
At close: Jul 17, 2026
FRA:CWT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |