CSW Industrials, Inc. (FRA:UCI)
Germany · Delayed Price · Currency is EUR 222.00
-8.00 (-3.48%)
At close: Mar 27, 2026
FRA:UCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 222.00 | 222.00 | 218.00 | 222.00 | 222.00 | -3.48% | - |
| Mar 26, 2026 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 0.88% | - |
| Mar 25, 2026 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | 2.70% | - |
| Mar 24, 2026 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | -3.48% | - |
| Mar 23, 2026 | 220.00 | 230.00 | 218.00 | 230.00 | 230.00 | 2.68% | - |
| Mar 20, 2026 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 2.75% | - |
| Mar 19, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Mar 18, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 2.80% | - |
| Mar 17, 2026 | 218.00 | 218.00 | 214.00 | 214.00 | 214.00 | -1.83% | - |
| Mar 16, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -1.80% | - |
| Mar 13, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | 33 |
| Mar 12, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | - | - |
| Mar 11, 2026 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Mar 10, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 5.61% | - |
| Mar 9, 2026 | 222.00 | 222.00 | 214.00 | 214.00 | 214.00 | -6.14% | - |
| Mar 6, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -2.56% | - |
| Mar 5, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Mar 4, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -4.88% | - |
| Mar 3, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.82% | - |
| Mar 2, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.81% | - |
| Feb 27, 2026 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 0.82% | - |
| Feb 26, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -3.17% | - |
| Feb 25, 2026 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | 0.80% | - |
| Feb 24, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -3.10% | - |
| Feb 23, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| 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 | - | - |