CSW Industrials, Inc. (FRA:UCI)
Germany · Delayed Price · Currency is EUR 224.00
-9.77 (-4.18%)
At close: Jan 30, 2026
CSW Industrials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -4.27% | - |
| Jan 29, 2026 | 246.00 | 246.00 | 234.00 | 234.00 | 233.77 | -9.30% | - |
| Jan 28, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.75 | 0.78% | - |
| Jan 27, 2026 | 262.00 | 262.00 | 256.00 | 256.00 | 255.75 | -2.29% | - |
| Jan 26, 2026 | 266.00 | 266.00 | 262.00 | 262.00 | 261.75 | -6.43% | 55 |
| Jan 23, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | 279.73 | 1.45% | - |
| Jan 22, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 275.73 | 3.76% | - |
| Jan 21, 2026 | 268.00 | 268.00 | 266.00 | 266.00 | 265.74 | -2.92% | - |
| Jan 20, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 273.74 | -1.44% | - |
| Jan 19, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.73 | - | - |
| Jan 16, 2026 | 280.00 | 280.00 | 278.00 | 278.00 | 277.73 | 2.96% | - |
| Jan 15, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 269.74 | 1.50% | - |
| Jan 14, 2026 | 268.00 | 268.00 | 266.00 | 266.00 | 265.74 | -2.92% | - |
| Jan 13, 2026 | 270.00 | 274.00 | 268.00 | 274.00 | 273.74 | 3.01% | 55 |
| Jan 12, 2026 | 268.00 | 268.00 | 266.00 | 266.00 | 265.74 | - | - |
| Jan 9, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 265.74 | 5.56% | - |
| Jan 8, 2026 | 258.00 | 258.00 | 252.00 | 252.00 | 251.76 | -8.70% | - |
| Jan 7, 2026 | 266.00 | 276.00 | 260.00 | 276.00 | 275.73 | 8.66% | 50 |
| Jan 6, 2026 | 258.00 | 258.00 | 254.00 | 254.00 | 253.75 | 4.10% | - |
| Jan 5, 2026 | 248.00 | 248.00 | 244.00 | 244.00 | 243.76 | 1.67% | - |
| Jan 2, 2026 | 246.00 | 246.00 | 240.00 | 240.00 | 239.77 | -6.25% | - |
| Dec 30, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 255.75 | 2.40% | - |
| Dec 29, 2025 | 256.00 | 256.00 | 250.00 | 250.00 | 249.76 | -1.57% | - |
| Dec 23, 2025 | 260.00 | 260.00 | 254.00 | 254.00 | 253.75 | 1.60% | - |
| Dec 22, 2025 | 258.00 | 258.00 | 250.00 | 250.00 | 249.76 | - | - |
| Dec 19, 2025 | 256.00 | 256.00 | 250.00 | 250.00 | 249.76 | -3.10% | - |
| Dec 18, 2025 | 260.00 | 260.00 | 258.00 | 258.00 | 257.75 | 0.78% | - |
| Dec 17, 2025 | 262.00 | 262.00 | 256.00 | 256.00 | 255.75 | -1.54% | - |
| Dec 16, 2025 | 264.00 | 264.00 | 260.00 | 260.00 | 259.75 | 0.78% | - |
| Dec 15, 2025 | 270.00 | 270.00 | 258.00 | 258.00 | 257.75 | -1.53% | - |
| Dec 12, 2025 | 270.00 | 270.00 | 262.00 | 262.00 | 261.75 | 3.15% | - |
| Dec 11, 2025 | 262.00 | 262.00 | 254.00 | 254.00 | 253.75 | 2.42% | - |
| Dec 10, 2025 | 256.00 | 256.00 | 248.00 | 248.00 | 247.76 | 1.64% | - |
| Dec 9, 2025 | 252.00 | 252.00 | 244.00 | 244.00 | 243.76 | -4.69% | - |
| Dec 8, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 255.75 | 0.79% | - |
| Dec 5, 2025 | 256.00 | 256.00 | 254.00 | 254.00 | 253.75 | 0.79% | - |
| Dec 4, 2025 | 258.00 | 258.00 | 252.00 | 252.00 | 251.76 | 1.61% | - |
| Dec 3, 2025 | 238.00 | 248.00 | 238.00 | 248.00 | 247.76 | 7.83% | 4 |
| Dec 2, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | 229.78 | 2.68% | - |
| Dec 1, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | 223.78 | -2.61% | - |
| Nov 28, 2025 | 232.00 | 232.00 | 230.00 | 230.00 | 229.78 | - | - |
| Nov 27, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.78 | 0.88% | - |
| Nov 26, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 227.78 | 2.70% | - |
| Nov 25, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.79 | 1.83% | - |
| Nov 24, 2025 | 222.00 | 222.00 | 218.00 | 218.00 | 217.79 | 5.83% | - |
| Nov 21, 2025 | 206.00 | 208.00 | 206.00 | 206.00 | 205.80 | - | - |
| Nov 20, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 205.80 | 1.98% | - |
| Nov 19, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 201.80 | - | - |
| Nov 18, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 201.80 | -3.81% | - |
| Nov 17, 2025 | 216.00 | 216.00 | 210.00 | 210.00 | 209.80 | 2.94% | - |