CEWE Stiftung & Co. KGaA (LON:0N8F)
London · Delayed Price · Currency is GBP · Price in EUR 102.05
-1.55 (-1.50%)
At close: Feb 12, 2026
CEWE Stiftung & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 105.40 | 105.80 | 105.80 | 105.80 | 105.80 | 0.76% | 1 |
| Jan 15, 2026 | 105.40 | 105.00 | 105.00 | 105.00 | 105.00 | 0.38% | 20 |
| Jan 14, 2026 | 105.60 | 104.60 | 104.60 | 104.60 | 104.60 | -1.13% | 30 |
| Jan 13, 2026 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - | - |
| Jan 12, 2026 | 106.00 | 106.40 | 105.60 | 105.80 | 105.80 | 0.76% | 49 |
| Jan 9, 2026 | 105.20 | 105.40 | 105.00 | 105.00 | 105.00 | -0.94% | 97 |
| Jan 8, 2026 | 105.80 | 106.00 | 105.00 | 106.00 | 106.00 | 0.38% | 323 |
| Jan 7, 2026 | 104.40 | 106.00 | 104.00 | 105.60 | 105.60 | 2.33% | 119 |
| Jan 6, 2026 | 103.10 | 103.40 | 102.60 | 103.20 | 103.20 | 1.57% | 78 |
| Jan 5, 2026 | 101.70 | 102.00 | 101.60 | 101.60 | 101.60 | -2.31% | 10 |
| Jan 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.56% | 1 |
| Dec 30, 2025 | 102.45 | 102.60 | 102.00 | 102.40 | 102.40 | -0.19% | 6 |
| Dec 29, 2025 | 102.05 | 102.60 | 101.80 | 102.60 | 102.60 | 0.98% | 6 |
| Dec 23, 2025 | 102.45 | 101.60 | 101.60 | 101.60 | 101.60 | -0.39% | 2 |
| Dec 22, 2025 | 101.10 | 102.00 | 101.80 | 102.00 | 102.00 | 0.79% | 7 |
| Dec 19, 2025 | 101.70 | 101.80 | 101.20 | 101.20 | 101.20 | 1.20% | 112 |
| Dec 18, 2025 | 100.10 | 100.00 | 100.00 | 100.00 | 100.00 | -0.40% | 2 |
| Dec 17, 2025 | 100.55 | 100.40 | 100.23 | 100.40 | 100.40 | -0.79% | 4,860 |
| Dec 16, 2025 | 101.50 | 101.20 | 101.20 | 101.20 | 101.20 | 0.40% | - |
| Dec 15, 2025 | 102.05 | 101.20 | 100.80 | 100.80 | 100.80 | -1.18% | 103 |
| Dec 12, 2025 | 101.15 | 102.00 | 101.80 | 102.00 | 102.00 | 0.59% | 35 |
| Dec 11, 2025 | 100.75 | 101.60 | 101.40 | 101.40 | 101.40 | 0.80% | 51 |
| Dec 10, 2025 | 100.70 | 101.06 | 100.60 | 100.60 | 100.60 | -0.20% | 2,500 |
| Dec 9, 2025 | 100.10 | 100.80 | 100.80 | 100.80 | 100.80 | 0.80% | 8 |
| Dec 8, 2025 | 101.70 | 101.80 | 100.00 | 100.00 | 100.00 | -0.99% | 7 |
| Dec 5, 2025 | 101.70 | 102.40 | 101.00 | 101.00 | 101.00 | -0.98% | 66 |
| Dec 4, 2025 | 101.50 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 5 |
| Dec 3, 2025 | 101.35 | 101.00 | 101.00 | 101.00 | 101.00 | -0.20% | 1 |
| Dec 2, 2025 | 103.30 | 102.40 | 100.80 | 101.20 | 101.20 | -1.17% | 80 |
| Dec 1, 2025 | 102.70 | 103.40 | 102.40 | 102.40 | 102.40 | -0.29% | 201 |
| Nov 28, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 0.49% | - |