CEWE Stiftung & Co. KGaA (VIE:CWC)
Austria · Delayed Price · Currency is EUR 90.50
-1.10 (-1.20%)
At close: Apr 2, 2026
VIE:CWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 90.70 | 90.70 | 89.90 | 90.50 | 90.50 | -1.20% | - |
| Apr 1, 2026 | 93.90 | 93.90 | 91.30 | 91.60 | 91.60 | -1.51% | - |
| Mar 31, 2026 | 91.90 | 93.00 | 91.90 | 93.00 | 93.00 | 1.53% | - |
| Mar 30, 2026 | 89.30 | 91.60 | 89.30 | 91.60 | 91.60 | 1.22% | - |
| Mar 27, 2026 | 93.10 | 93.10 | 90.40 | 90.50 | 90.50 | -1.42% | - |
| Mar 26, 2026 | 96.30 | 96.30 | 91.80 | 91.80 | 91.80 | -5.36% | - |
| Mar 25, 2026 | 98.10 | 98.10 | 97.00 | 97.00 | 97.00 | -0.51% | - |
| Mar 24, 2026 | 98.50 | 98.50 | 97.20 | 97.50 | 97.50 | -1.42% | - |
| Mar 23, 2026 | 95.60 | 99.00 | 95.60 | 98.90 | 98.90 | 2.38% | - |
| Mar 20, 2026 | 98.40 | 98.40 | 96.60 | 96.60 | 96.60 | -2.03% | - |
| Mar 19, 2026 | 98.10 | 99.20 | 98.10 | 98.60 | 98.60 | -1.79% | - |
| Mar 18, 2026 | 100.80 | 100.80 | 100.40 | 100.40 | 100.40 | -0.59% | - |
| Mar 17, 2026 | 100.80 | 101.60 | 100.20 | 101.00 | 101.00 | 1.30% | - |
| Mar 16, 2026 | 100.20 | 100.20 | 99.10 | 99.70 | 99.70 | - | - |
| Mar 13, 2026 | 99.80 | 99.80 | 99.40 | 99.70 | 99.70 | -0.50% | - |
| Mar 12, 2026 | 98.90 | 100.20 | 98.90 | 100.20 | 100.20 | 1.11% | - |
| Mar 11, 2026 | 98.70 | 99.10 | 98.40 | 99.10 | 99.10 | 0.20% | - |
| Mar 10, 2026 | 98.50 | 99.00 | 98.50 | 98.90 | 98.90 | 0.61% | - |
| Mar 9, 2026 | 98.70 | 98.70 | 98.30 | 98.30 | 98.30 | -0.81% | - |
| Mar 6, 2026 | 98.90 | 99.20 | 98.90 | 99.10 | 99.10 | 0.30% | - |
| Mar 5, 2026 | 98.90 | 99.80 | 98.80 | 98.80 | 98.80 | -0.20% | - |
| Mar 4, 2026 | 97.70 | 99.00 | 97.70 | 99.00 | 99.00 | 1.43% | - |
| Mar 3, 2026 | 99.10 | 99.10 | 97.60 | 97.60 | 97.60 | -1.61% | - |
| Mar 2, 2026 | 97.80 | 99.50 | 97.80 | 99.20 | 99.20 | -0.50% | - |
| 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% | - |