CSW Industrials, Inc. (FRA:UCI)
Germany · Delayed Price · Currency is EUR 272.00
-8.00 (-2.86%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:UCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | - | -2.86% | - |
| Aug 25, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | 0.72% | - |
| Aug 24, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2.21% | - |
| Aug 21, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Aug 20, 2026 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | -2.86% | - |
| Aug 19, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -3.45% | - |
| Aug 18, 2026 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | -0.68% | - |
| Aug 17, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0.69% | - |
| Aug 14, 2026 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | -2.03% | - |
| Aug 13, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.33% | - |
| Aug 12, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2.04% | - |
| Aug 11, 2026 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | -1.34% | - |
| Aug 10, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 27.49% | - |
| Jul 30, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.74 | -7.87% | - |
| Jul 29, 2026 | 258.00 | 258.00 | 254.00 | 254.00 | 253.72 | - | - |
| Jul 28, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.72 | 1.60% | - |
| Jul 27, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 249.72 | - | - |
| Jul 24, 2026 | 250.00 | 252.00 | 250.00 | 250.00 | 249.72 | 4.17% | - |
| Jul 23, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 239.73 | 1.69% | - |
| Jul 22, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 235.74 | - | - |
| Jul 21, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 235.74 | -1.67% | - |
| Jul 20, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.73 | -5.51% | - |
| Jul 17, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 253.72 | 0.79% | - |
| Jul 16, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.72 | - | - |
| Jul 15, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.72 | 5.00% | - |
| Jul 14, 2026 | 244.00 | 244.00 | 240.00 | 240.00 | 239.73 | - | - |
| Jul 13, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 239.73 | 3.45% | - |
| Jul 10, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 231.74 | - | - |
| Jul 9, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 231.74 | 0.87% | - |
| Jul 8, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 229.74 | -1.71% | - |
| Jul 7, 2026 | 242.00 | 242.00 | 234.00 | 234.00 | 233.74 | -1.68% | 50 |
| Jul 6, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 237.73 | 0.85% | - |
| Jul 3, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 235.74 | 0.85% | - |
| Jul 2, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 233.74 | -1.68% | - |
| Jul 1, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 237.73 | 3.48% | - |
| Jun 30, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 229.74 | -5.74% | - |
| Jun 29, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.73 | -0.81% | - |
| Jun 26, 2026 | 250.00 | 250.00 | 246.00 | 246.00 | 245.73 | 1.65% | - |
| Jun 25, 2026 | 242.00 | 244.00 | 242.00 | 242.00 | 241.73 | 5.22% | - |
| Jun 24, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 229.74 | -1.71% | - |
| Jun 23, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 233.74 | -2.50% | - |
| Jun 22, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 239.73 | - | - |
| Jun 19, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.73 | 3.45% | - |
| Jun 18, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.74 | - | - |
| Jun 17, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 231.74 | 0.87% | - |
| Jun 16, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 229.74 | -0.86% | - |
| Jun 15, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.74 | - | - |
| Jun 12, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 231.74 | 2.65% | - |
| Jun 11, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 225.75 | -3.42% | - |
| Jun 10, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 233.74 | 3.54% | - |