CEWE Stiftung & Co. KGaA (VIE:CWC)
Austria · Delayed Price · Currency is EUR 99.70
-0.90 (-0.89%)
At close: Feb 27, 2026
CEWE Stiftung & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 100.60 | 100.60 | 99.10 | 99.70 | 99.70 | -0.89% | - |
| Feb 26, 2026 | 101.00 | 101.00 | 100.20 | 100.60 | 100.60 | -0.79% | - |
| Feb 25, 2026 | 101.60 | 102.00 | 101.40 | 101.40 | 101.40 | -1.17% | - |
| Feb 24, 2026 | 102.20 | 102.60 | 101.60 | 102.60 | 102.60 | 0.59% | - |
| Feb 23, 2026 | 103.20 | 103.20 | 102.00 | 102.00 | 102.00 | -1.35% | - |
| Feb 20, 2026 | 103.20 | 104.20 | 103.20 | 103.40 | 103.40 | -0.19% | - |
| Feb 19, 2026 | 104.00 | 104.00 | 103.00 | 103.60 | 103.60 | -0.96% | - |
| Feb 18, 2026 | 103.00 | 105.20 | 103.00 | 104.60 | 104.60 | 2.15% | - |
| Feb 17, 2026 | 100.60 | 102.40 | 100.60 | 102.40 | 102.40 | - | - |
| Feb 16, 2026 | 101.60 | 102.60 | 101.60 | 102.40 | 102.40 | - | - |
| Feb 13, 2026 | 101.80 | 102.40 | 101.60 | 102.40 | 102.40 | 0.79% | - |
| Feb 12, 2026 | 101.60 | 102.20 | 101.40 | 101.60 | 101.60 | - | - |
| Feb 11, 2026 | 104.00 | 104.00 | 101.60 | 101.60 | 101.60 | -1.74% | - |
| Feb 10, 2026 | 102.40 | 103.40 | 102.40 | 103.40 | 103.40 | 0.58% | - |
| Feb 9, 2026 | 102.80 | 102.80 | 102.60 | 102.80 | 102.80 | 0.78% | - |
| Feb 6, 2026 | 101.40 | 102.00 | 100.80 | 102.00 | 102.00 | 1.39% | - |
| Feb 5, 2026 | 101.00 | 101.20 | 100.60 | 100.60 | 100.60 | -0.40% | - |
| Feb 4, 2026 | 101.00 | 101.00 | 99.70 | 101.00 | 101.00 | 0.20% | - |
| Feb 3, 2026 | 102.20 | 102.20 | 100.60 | 100.80 | 100.80 | -1.56% | - |
| Feb 2, 2026 | 101.80 | 102.40 | 101.80 | 102.40 | 102.40 | 0.99% | - |
| Jan 30, 2026 | 101.40 | 102.40 | 101.40 | 101.40 | 101.40 | - | - |
| Jan 29, 2026 | 101.20 | 101.40 | 101.00 | 101.40 | 101.40 | 0.80% | - |
| Jan 28, 2026 | 101.80 | 101.80 | 100.60 | 100.60 | 100.60 | -0.79% | - |
| Jan 27, 2026 | 100.80 | 101.40 | 100.80 | 101.40 | 101.40 | -0.39% | - |
| Jan 26, 2026 | 102.40 | 102.40 | 101.20 | 101.80 | 101.80 | -0.59% | - |
| Jan 23, 2026 | 103.40 | 103.40 | 102.40 | 102.40 | 102.40 | -1.16% | - |
| Jan 22, 2026 | 102.80 | 104.60 | 102.80 | 103.60 | 103.60 | 1.57% | - |
| Jan 21, 2026 | 103.00 | 103.00 | 101.80 | 102.00 | 102.00 | -0.78% | - |
| Jan 20, 2026 | 104.00 | 104.00 | 102.80 | 102.80 | 102.80 | -0.77% | - |
| Jan 19, 2026 | 103.80 | 104.20 | 103.60 | 103.60 | 103.60 | -1.33% | - |
| Jan 16, 2026 | 105.40 | 105.40 | 105.00 | 105.00 | 105.00 | -0.38% | - |
| Jan 15, 2026 | 105.40 | 105.40 | 105.20 | 105.40 | 105.40 | 0.76% | - |
| Jan 14, 2026 | 105.80 | 105.80 | 104.60 | 104.60 | 104.60 | -1.13% | - |
| Jan 13, 2026 | 105.60 | 105.80 | 105.40 | 105.80 | 105.80 | 0.19% | - |
| Jan 12, 2026 | 106.00 | 106.20 | 105.40 | 105.60 | 105.60 | 0.19% | - |
| Jan 9, 2026 | 105.20 | 105.40 | 105.20 | 105.40 | 105.40 | -0.19% | - |
| Jan 8, 2026 | 106.00 | 106.00 | 105.00 | 105.60 | 105.60 | - | - |
| Jan 7, 2026 | 104.20 | 105.60 | 104.20 | 105.60 | 105.60 | 1.93% | 50 |
| Jan 6, 2026 | 103.40 | 103.60 | 102.40 | 103.60 | 103.60 | 0.39% | - |
| Jan 5, 2026 | 101.80 | 103.20 | 101.40 | 103.20 | 103.20 | 1.18% | - |
| Jan 2, 2026 | 103.60 | 103.60 | 102.00 | 102.00 | 102.00 | -0.39% | - |
| Dec 30, 2025 | 102.20 | 102.80 | 102.20 | 102.40 | 102.40 | - | - |
| Dec 29, 2025 | 101.60 | 102.40 | 101.40 | 102.40 | 102.40 | 0.59% | - |
| Dec 23, 2025 | 102.20 | 102.20 | 101.40 | 101.80 | 101.80 | - | - |
| Dec 22, 2025 | 101.20 | 101.80 | 100.80 | 101.80 | 101.80 | 0.59% | - |
| Dec 19, 2025 | 101.00 | 101.40 | 101.00 | 101.20 | 101.20 | 1.00% | - |
| Dec 18, 2025 | 99.70 | 100.20 | 99.70 | 100.20 | 100.20 | -0.20% | - |
| Dec 17, 2025 | 100.60 | 100.80 | 100.40 | 100.40 | 100.40 | -0.40% | - |
| Dec 16, 2025 | 101.80 | 101.80 | 100.60 | 100.80 | 100.80 | -0.20% | - |
| Dec 15, 2025 | 102.20 | 102.20 | 101.00 | 101.00 | 101.00 | -0.39% | - |