CSW Industrials, Inc. (FRA:UCI)
Germany · Delayed Price · Currency is EUR 200.00
-2.00 (-0.99%)
At close: Sep 30, 2025
CSW Industrials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| Sep 22, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | - | - |
| Sep 19, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 3.92% | - |
| 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% | - |
| 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% | - |
| Sep 8, 2025 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Sep 5, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | - | - |
| Sep 4, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | - |
| Sep 3, 2025 | 226.00 | 228.00 | 222.00 | 222.00 | 222.00 | -2.63% | - |
| Sep 2, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Sep 1, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Aug 29, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | - | - |
| Aug 28, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Aug 27, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Aug 26, 2025 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Aug 25, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 4.63% | - |
| Aug 22, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Aug 21, 2025 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Aug 20, 2025 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 1.83% | - |
| Aug 19, 2025 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Aug 18, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -2.70% | - |
| Aug 15, 2025 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -7.50% | - |
| Aug 14, 2025 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | 3.45% | - |
| Aug 13, 2025 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 3.57% | - |
| Aug 12, 2025 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 1.82% | - |
| Aug 11, 2025 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Aug 8, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 1.89% | - |
| Aug 7, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | - | - |
| Aug 6, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| Aug 5, 2025 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | 0.96% | - |
| Aug 4, 2025 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | -3.70% | - |
| Aug 1, 2025 | 224.00 | 224.00 | 216.00 | 216.00 | 216.00 | -6.09% | - |
| Jul 31, 2025 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | -2.54% | - |
| Jul 30, 2025 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -1.67% | - |
| Jul 29, 2025 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 0.84% | - |
| Jul 28, 2025 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| Jul 25, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| Jul 24, 2025 | 244.00 | 244.00 | 238.00 | 238.00 | 237.77 | - | - |
| Jul 23, 2025 | 242.00 | 242.00 | 238.00 | 238.00 | 237.77 | 0.85% | - |
| Jul 22, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 235.77 | -1.67% | - |