CSW Industrials, Inc. (FRA:UCI)
Germany · Delayed Price · Currency is EUR 248.00
+6.00 (2.48%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:UCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 242.00 | 244.00 | 242.00 | 242.00 | 241.74 | -3.97% | - |
| Apr 22, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.73 | 1.61% | - |
| Apr 21, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 247.74 | 3.33% | - |
| Apr 20, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 239.75 | 5.26% | - |
| Apr 17, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 227.76 | -3.39% | - |
| Apr 16, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 235.75 | -7.09% | - |
| Apr 15, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 253.73 | 2.42% | - |
| Apr 14, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 247.74 | 2.48% | - |
| Apr 13, 2026 | 244.00 | 244.00 | 242.00 | 242.00 | 241.74 | 1.68% | - |
| Apr 10, 2026 | 242.00 | 242.00 | 238.00 | 238.00 | 237.75 | 2.59% | - |
| Apr 9, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 231.75 | 2.65% | - |
| Apr 8, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 225.76 | 0.89% | - |
| Apr 7, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 223.76 | 2.75% | - |
| Apr 2, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 217.77 | -0.91% | - |
| Apr 1, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 219.77 | -0.90% | - |
| Mar 31, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 221.77 | -1.77% | - |
| Mar 30, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.76 | 1.80% | - |
| Mar 27, 2026 | 222.00 | 222.00 | 218.00 | 222.00 | 221.77 | -3.48% | - |
| Mar 26, 2026 | 230.00 | 230.00 | 226.00 | 230.00 | 229.76 | 0.88% | - |
| Mar 25, 2026 | 228.00 | 228.00 | 226.00 | 228.00 | 227.76 | 2.70% | - |
| Mar 24, 2026 | 222.00 | 222.00 | 220.00 | 222.00 | 221.77 | -3.48% | - |
| Mar 23, 2026 | 220.00 | 230.00 | 218.00 | 230.00 | 229.76 | 2.68% | - |
| Mar 20, 2026 | 224.00 | 224.00 | 222.00 | 224.00 | 223.76 | 2.75% | - |
| Mar 19, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 217.77 | -0.91% | - |
| Mar 18, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 219.77 | 2.80% | - |
| Mar 17, 2026 | 218.00 | 218.00 | 214.00 | 214.00 | 213.77 | -1.83% | - |
| Mar 16, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 217.77 | -1.80% | - |
| Mar 13, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.77 | -0.89% | 33 |
| Mar 12, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 223.76 | - | - |
| Mar 11, 2026 | 224.00 | 226.00 | 224.00 | 224.00 | 223.76 | -0.88% | - |
| Mar 10, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 225.76 | 5.61% | - |
| Mar 9, 2026 | 222.00 | 222.00 | 214.00 | 214.00 | 213.77 | -6.14% | - |
| Mar 6, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 227.76 | -2.56% | - |
| Mar 5, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.75 | - | - |
| Mar 4, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.75 | -4.88% | - |
| Mar 3, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.74 | 0.82% | - |
| Mar 2, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.74 | -0.81% | - |
| Feb 27, 2026 | 248.00 | 248.00 | 246.00 | 246.00 | 245.74 | 0.82% | - |
| Feb 26, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.74 | -3.17% | - |
| Feb 25, 2026 | 252.00 | 254.00 | 252.00 | 252.00 | 251.73 | 0.80% | - |
| Feb 24, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 249.74 | -3.10% | - |
| Feb 23, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.73 | - | - |
| Feb 20, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 257.73 | 1.57% | - |
| Feb 19, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.73 | 4.10% | - |
| Feb 18, 2026 | 244.00 | 246.00 | 244.00 | 244.00 | 243.74 | -5.43% | - |
| Feb 17, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.73 | - | - |
| Feb 16, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.73 | - | - |
| Feb 13, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 257.73 | -3.01% | - |
| Feb 12, 2026 | 268.00 | 268.00 | 266.00 | 266.00 | 265.72 | 2.31% | - |
| Feb 11, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.72 | 4.84% | - |