CSW Industrials, Inc. (FRA:UCI)
Germany · Delayed Price · Currency is EUR 228.00
+4.00 (1.79%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:UCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.73% | - |
| May 15, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| May 14, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| May 13, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -4.39% | - |
| May 12, 2026 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| May 11, 2026 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | -1.74% | 7 |
| May 8, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | -1.71% | - |
| May 7, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 1.74% | - |
| May 6, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| May 5, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | -3.33% | - |
| May 4, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Apr 30, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.64% | - |
| Apr 29, 2026 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | -2.40% | - |
| Apr 28, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 1.63% | - |
| Apr 27, 2026 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | - |
| Apr 24, 2026 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 1.76% | - |
| 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% | - |