CSW Industrials, Inc. (FRA:UCI)
Germany · Delayed Price · Currency is EUR 258.00
+4.00 (1.57%)
Last updated: Feb 20, 2026, 3:25 PM CET
CSW Industrials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 1.57% | - |
| Feb 19, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 4.10% | - |
| Feb 18, 2026 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | -5.43% | - |
| Feb 17, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Feb 16, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Feb 13, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | -3.01% | - |
| Feb 12, 2026 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | 2.31% | - |
| Feb 11, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4.84% | - |
| Feb 10, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 4.20% | - |
| Feb 9, 2026 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 4.39% | - |
| Feb 6, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Feb 5, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 4.63% | - |
| Feb 4, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | - | - |
| Feb 3, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -2.70% | - |
| Feb 2, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| 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% | - |