CEWE Stiftung & Co. KGaA (LON:0N8F)
London · Delayed Price · Currency is GBP · Price in EUR 91.10
-1.74 (-1.87%)
At close: Mar 27, 2026
LON:0N8F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 93.80 | 93.80 | 91.10 | 91.10 | 91.10 | -1.87% | 775 |
| Mar 26, 2026 | 96.90 | 95.40 | 91.90 | 92.84 | 92.84 | -3.79% | 8,103 |
| Mar 25, 2026 | 97.65 | 98.80 | 96.50 | 96.50 | 96.50 | -1.13% | 154 |
| Mar 24, 2026 | 98.35 | 97.60 | 97.35 | 97.60 | 97.60 | -1.61% | 1,002 |
| Mar 23, 2026 | 96.00 | 99.30 | 95.10 | 99.20 | 99.20 | 2.27% | 61 |
| Mar 20, 2026 | 98.40 | 99.30 | 97.00 | 97.00 | 97.00 | -1.72% | - |
| Mar 19, 2026 | 99.35 | 98.70 | 98.70 | 98.70 | 98.70 | -1.50% | 20 |
| Mar 18, 2026 | 100.70 | 100.20 | 100.20 | 100.20 | 100.20 | 0.22% | 12 |
| Mar 17, 2026 | 100.75 | 102.00 | 99.98 | 99.98 | 99.98 | -0.82% | 608 |
| Mar 16, 2026 | 99.95 | 100.80 | 98.90 | 100.80 | 100.80 | 1.51% | 3,632 |
| Mar 13, 2026 | 99.95 | 99.60 | 99.30 | 99.30 | 99.30 | -0.60% | 1,622 |
| Mar 12, 2026 | 98.95 | 99.90 | 99.10 | 99.90 | 99.90 | 0.91% | 38 |
| Mar 11, 2026 | 98.75 | 99.00 | 98.39 | 99.00 | 99.00 | 0.10% | 2,318 |
| Mar 10, 2026 | 98.20 | 99.08 | 98.41 | 98.90 | 98.90 | 0.28% | 3,525 |
| Mar 9, 2026 | 98.20 | 98.63 | 98.00 | 98.63 | 98.63 | -0.38% | 4,000 |
| Mar 6, 2026 | 99.20 | 99.00 | 99.00 | 99.00 | 99.00 | -0.12% | 5 |
| Mar 5, 2026 | 98.95 | 99.50 | 98.90 | 99.12 | 99.12 | 0.43% | 1,308 |
| Mar 4, 2026 | 97.30 | 98.70 | 97.60 | 98.70 | 98.70 | 0.89% | 608 |
| Mar 3, 2026 | 100.70 | 97.83 | 97.83 | 97.83 | 97.83 | -1.49% | 313 |
| Mar 2, 2026 | 98.15 | 99.70 | 97.30 | 99.31 | 99.31 | -0.49% | 3,891 |
| Feb 27, 2026 | 100.70 | 100.40 | 98.80 | 99.80 | 99.80 | -0.40% | 516 |
| Feb 26, 2026 | 100.95 | 100.20 | 99.60 | 100.20 | 100.20 | -1.19% | 256 |
| Feb 25, 2026 | 101.70 | 101.60 | 101.41 | 101.41 | 101.41 | -0.19% | 3,000 |
| Feb 24, 2026 | 102.05 | 101.80 | 101.60 | 101.60 | 101.60 | -1.36% | 19,771 |
| Feb 23, 2026 | 103.50 | 103.80 | 103.00 | 103.00 | 103.00 | -0.62% | - |
| Feb 20, 2026 | 103.50 | 103.65 | 103.65 | 103.65 | 103.65 | 0.04% | 630 |
| Feb 19, 2026 | 103.30 | 104.20 | 103.40 | 103.60 | 103.60 | -1.15% | 102 |
| Feb 18, 2026 | 102.90 | 105.00 | 103.25 | 104.80 | 104.80 | 3.15% | 7,634 |
| Feb 17, 2026 | 101.15 | 101.60 | 101.60 | 101.60 | 101.60 | -1.07% | 50 |
| Feb 16, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 0.69% | - |
| Feb 13, 2026 | 101.90 | 102.40 | 102.00 | 102.00 | 102.00 | 0.45% | 25 |
| Feb 12, 2026 | 101.90 | 101.55 | 101.35 | 101.55 | 101.55 | -1.98% | 1,437 |
| Feb 11, 2026 | 104.00 | 103.60 | 103.60 | 103.60 | 103.60 | - | - |
| Feb 10, 2026 | 101.90 | 103.60 | 102.00 | 103.60 | 103.60 | 1.17% | 82 |
| Feb 9, 2026 | 102.70 | 103.00 | 102.40 | 102.40 | 102.40 | 0.52% | 15 |
| Feb 6, 2026 | 100.95 | 101.87 | 100.60 | 101.87 | 101.87 | 1.06% | 1,307 |
| Feb 5, 2026 | 101.55 | 101.80 | 100.60 | 100.80 | 100.80 | -0.18% | 152 |
| Feb 4, 2026 | 100.55 | 100.99 | 99.50 | 100.99 | 100.99 | -0.01% | 1,400 |
| Feb 3, 2026 | 102.45 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | 1 |
| Feb 2, 2026 | 101.35 | 102.00 | 101.40 | 102.00 | 102.00 | 0.20% | 112 |
| Jan 30, 2026 | 101.70 | 102.00 | 101.80 | 101.80 | 101.80 | 0.89% | 1 |
| Jan 29, 2026 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 0.30% | - |
| Jan 28, 2026 | 101.90 | 100.92 | 100.50 | 100.60 | 100.60 | -1.18% | 1,666 |
| Jan 27, 2026 | 101.75 | 101.80 | 100.60 | 101.80 | 101.80 | 0.20% | 70 |
| Jan 26, 2026 | 102.30 | 102.80 | 101.60 | 101.60 | 101.60 | -0.83% | 10 |
| Jan 23, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | -0.92% | - |
| Jan 22, 2026 | 102.30 | 103.40 | 103.40 | 103.40 | 103.40 | 2.17% | 100 |
| Jan 21, 2026 | 103.70 | 101.80 | 101.20 | 101.20 | 101.20 | -1.56% | 279 |
| Jan 20, 2026 | 104.00 | 102.80 | 102.80 | 102.80 | 102.80 | -0.77% | 11 |
| Jan 19, 2026 | 104.00 | 104.00 | 103.60 | 103.60 | 103.60 | -2.08% | 100 |