CEWE Stiftung & Co. KGaA (VIE:CWC)
Austria · Delayed Price · Currency is EUR 108.80
+2.00 (1.87%)
At close: Sep 3, 2026
VIE:CWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 106.80 | 106.80 | 105.60 | 106.80 | 106.80 | - | - |
| Sep 1, 2026 | 106.40 | 106.80 | 106.40 | 106.80 | 106.80 | 0.38% | - |
| Aug 31, 2026 | 106.20 | 106.40 | 106.20 | 106.40 | 106.40 | 0.19% | - |
| Aug 28, 2026 | 104.20 | 106.20 | 104.20 | 106.20 | 106.20 | 2.91% | - |
| Aug 27, 2026 | 102.60 | 103.20 | 102.60 | 103.20 | 103.20 | 0.58% | - |
| Aug 26, 2026 | 101.20 | 102.60 | 101.20 | 102.60 | 102.60 | 1.18% | - |
| Aug 25, 2026 | 100.80 | 101.40 | 100.60 | 101.40 | 101.40 | 0.40% | - |
| Aug 24, 2026 | 101.00 | 101.00 | 100.80 | 101.00 | 101.00 | 1.00% | - |
| Aug 21, 2026 | 100.20 | 100.20 | 99.70 | 100.00 | 100.00 | -0.20% | - |
| Aug 20, 2026 | 98.80 | 100.20 | 98.80 | 100.20 | 100.20 | 2.14% | - |
| Aug 19, 2026 | 99.10 | 99.20 | 98.10 | 98.10 | 98.10 | -2.29% | - |
| Aug 18, 2026 | 97.70 | 100.40 | 97.70 | 100.40 | 100.40 | 2.03% | - |
| Aug 17, 2026 | 98.80 | 99.00 | 98.40 | 98.40 | 98.40 | -0.30% | - |
| Aug 14, 2026 | 97.10 | 98.70 | 97.10 | 98.70 | 98.70 | 2.81% | - |
| Aug 13, 2026 | 95.30 | 96.00 | 95.30 | 96.00 | 96.00 | -1.03% | - |
| Aug 12, 2026 | 97.00 | 97.00 | 96.60 | 97.00 | 97.00 | -0.31% | - |
| Aug 11, 2026 | 97.70 | 97.70 | 97.30 | 97.30 | 97.30 | -0.31% | - |
| Aug 10, 2026 | 97.60 | 98.30 | 97.60 | 97.60 | 97.60 | -0.71% | - |
| Aug 7, 2026 | 96.70 | 98.30 | 96.70 | 98.30 | 98.30 | 1.87% | - |
| Aug 6, 2026 | 97.40 | 97.40 | 96.50 | 96.50 | 96.50 | -0.62% | - |
| Aug 5, 2026 | 96.20 | 97.10 | 96.20 | 97.10 | 97.10 | 0.94% | - |
| Aug 4, 2026 | 96.40 | 96.40 | 96.00 | 96.20 | 96.20 | -0.62% | - |
| Aug 3, 2026 | 96.60 | 96.90 | 96.60 | 96.80 | 96.80 | 0.62% | - |
| Jul 31, 2026 | 96.70 | 96.70 | 95.70 | 96.20 | 96.20 | -1.23% | - |
| Jul 30, 2026 | 98.10 | 98.40 | 97.40 | 97.40 | 97.40 | -0.20% | - |
| Jul 29, 2026 | 97.60 | 97.60 | 97.50 | 97.60 | 97.60 | 0.21% | - |
| Jul 28, 2026 | 97.20 | 97.40 | 97.20 | 97.40 | 97.40 | 0.62% | - |
| Jul 27, 2026 | 98.20 | 98.20 | 96.80 | 96.80 | 96.80 | -0.82% | - |
| Jul 24, 2026 | 97.00 | 97.60 | 97.00 | 97.60 | 97.60 | 4.50% | - |
| Jul 23, 2026 | 94.70 | 94.70 | 93.40 | 93.40 | 93.40 | -1.89% | - |
| Jul 22, 2026 | 95.30 | 95.90 | 95.20 | 95.20 | 95.20 | -0.83% | - |
| Jul 21, 2026 | 95.60 | 96.00 | 95.50 | 96.00 | 96.00 | 0.95% | - |
| Jul 20, 2026 | 96.30 | 96.30 | 95.10 | 95.10 | 95.10 | -1.65% | - |
| Jul 17, 2026 | 96.50 | 96.80 | 96.10 | 96.70 | 96.70 | 0.10% | - |
| Jul 16, 2026 | 94.80 | 97.30 | 94.80 | 96.60 | 96.60 | 2.22% | - |
| Jul 15, 2026 | 93.30 | 94.50 | 93.30 | 94.50 | 94.50 | 0.75% | - |
| Jul 14, 2026 | 94.00 | 94.00 | 93.30 | 93.80 | 93.80 | -0.42% | - |
| Jul 13, 2026 | 93.00 | 94.20 | 93.00 | 94.20 | 94.20 | 1.29% | - |
| Jul 10, 2026 | 92.80 | 93.30 | 92.80 | 93.00 | 93.00 | -0.21% | - |
| Jul 9, 2026 | 92.50 | 93.20 | 92.50 | 93.20 | 93.20 | 1.08% | - |
| Jul 8, 2026 | 93.20 | 93.20 | 92.20 | 92.20 | 92.20 | -1.18% | - |
| Jul 7, 2026 | 93.10 | 93.30 | 93.10 | 93.30 | 93.30 | - | - |
| Jul 6, 2026 | 94.80 | 94.80 | 93.30 | 93.30 | 93.30 | -0.96% | - |
| Jul 3, 2026 | 92.20 | 94.20 | 92.20 | 94.20 | 94.20 | 2.84% | - |
| Jul 2, 2026 | 91.50 | 92.00 | 91.40 | 91.60 | 91.60 | -0.22% | - |
| Jul 1, 2026 | 91.00 | 91.80 | 90.50 | 91.80 | 91.80 | 0.77% | - |
| Jun 30, 2026 | 91.40 | 91.50 | 91.10 | 91.10 | 91.10 | -0.33% | - |
| Jun 29, 2026 | 91.80 | 91.80 | 91.40 | 91.40 | 91.40 | -0.33% | - |
| Jun 26, 2026 | 91.40 | 91.70 | 90.90 | 91.70 | 91.70 | -0.22% | - |
| Jun 25, 2026 | 93.30 | 93.30 | 91.90 | 91.90 | 91.90 | -1.92% | - |