CSW Industrials, Inc. (FRA:UCI)
Germany · Delayed Price · Currency is EUR 254.00
+4.00 (1.60%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:UCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 24, 2026 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 4.17% | - |
| Jul 23, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 1.69% | - |
| Jul 22, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | - |
| Jul 21, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -1.67% | - |
| Jul 20, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -5.51% | - |
| Jul 17, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Jul 16, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Jul 15, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 5.00% | - |
| Jul 14, 2026 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | - | - |
| Jul 13, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 3.45% | - |
| Jul 10, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | - | - |
| Jul 9, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 0.87% | - |
| Jul 8, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | -1.71% | - |
| Jul 7, 2026 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | -1.68% | 50 |
| Jul 6, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| Jul 3, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 0.85% | - |
| Jul 2, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| Jul 1, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | 3.48% | - |
| Jun 30, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | -5.74% | - |
| Jun 29, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.81% | - |
| Jun 26, 2026 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 1.65% | - |
| Jun 25, 2026 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | 5.22% | - |
| Jun 24, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -1.71% | - |
| Jun 23, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -2.50% | - |
| Jun 22, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | - |
| Jun 19, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 3.45% | - |
| Jun 18, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Jun 17, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 0.87% | - |
| Jun 16, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Jun 15, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Jun 12, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 2.65% | - |
| Jun 11, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -3.42% | - |
| Jun 10, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 3.54% | - |
| Jun 9, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Jun 8, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.88% | - |
| Jun 5, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -1.74% | - |
| Jun 4, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Jun 3, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 1.79% | - |
| Jun 2, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -3.45% | - |
| Jun 1, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | -2.52% | - |
| May 29, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 238.00 | -1.65% | - |
| May 28, 2026 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 3.42% | - |
| May 27, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| May 26, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.83% | - |
| May 25, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 8.11% | - |
| May 22, 2026 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 0.91% | - |
| May 21, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| May 20, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| May 19, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 1.87% | - |