CSW Industrials, Inc. (FRA:UCI)
Germany · Delayed Price · Currency is EUR 204.00
+2.00 (0.99%)
At close: Oct 17, 2025
CSW Industrials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | - | 35 |
| Oct 21, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 0.99% | 35 |
| Oct 20, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.98% | 35 |
| Oct 17, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0.99% | 35 |
| Oct 16, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 35 |
| Oct 15, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 4.08% | 35 |
| Oct 14, 2025 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | -1.51% | 35 |
| Oct 13, 2025 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | -1.49% | 35 |
| Oct 10, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -3.81% | 35 |
| Oct 9, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 2.94% | 35 |
| Oct 8, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.92% | 35 |
| Oct 7, 2025 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Oct 6, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Oct 3, 2025 | 218.00 | 218.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| Oct 2, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 5.00% | - |
| Oct 1, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 30, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | - |
| Sep 29, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | - | - |
| Sep 26, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Sep 25, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -2.86% | 8 |
| Sep 24, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | - | - |
| Sep 23, 2025 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | -0.94% | 35 |
| Sep 22, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | - | 35 |
| Sep 19, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 3.92% | 35 |
| Sep 18, 2025 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | 0.99% | 35 |
| Sep 17, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 1 |
| Sep 16, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | - | - |
| Sep 15, 2025 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | -2.83% | - |
| Sep 12, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| Sep 11, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 0.96% | - |
| Sep 10, 2025 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | -7.14% | - |
| Sep 9, 2025 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 1.82% | 1 |
| Sep 8, 2025 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -0.90% | 1 |
| Sep 5, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | - | 1 |
| Sep 4, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | 1 |
| Sep 3, 2025 | 226.00 | 228.00 | 222.00 | 222.00 | 222.00 | -2.63% | 1 |
| Sep 2, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -1.72% | 1 |
| Sep 1, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | 1 |
| Aug 29, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | - | 1 |
| Aug 28, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 0.88% | 1 |
| Aug 27, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 0.89% | 1 |
| Aug 26, 2025 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.88% | 1 |
| Aug 25, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 4.63% | 1 |
| Aug 22, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.82% | 1 |
| Aug 21, 2025 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -0.90% | 1 |
| Aug 20, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 1.83% | 1 |
| Aug 19, 2025 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 0.93% | 1 |
| Aug 18, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -2.70% | 1 |
| Aug 15, 2025 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -7.50% | 1 |
| Aug 14, 2025 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | 3.45% | 1 |