CEWE Stiftung & Co. KGaA (VIE:CWC)
Austria · Delayed Price · Currency is EUR 99.50
-0.90 (-0.90%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:CWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 100.80 | 100.80 | 100.60 | 100.80 | - | 0.80% | - |
| Jun 1, 2026 | 102.20 | 102.20 | 100.00 | 100.00 | 100.00 | -2.34% | - |
| May 29, 2026 | 102.00 | 102.40 | 102.00 | 102.40 | 102.40 | 0.39% | - |
| May 28, 2026 | 102.40 | 102.40 | 102.00 | 102.00 | 102.00 | -0.20% | - |
| May 27, 2026 | 101.40 | 102.20 | 101.40 | 102.20 | 102.20 | 1.19% | - |
| May 26, 2026 | 102.40 | 102.40 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| May 25, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.78% | - |
| May 22, 2026 | 105.60 | 105.60 | 102.80 | 102.80 | 102.80 | -2.65% | - |
| May 21, 2026 | 105.40 | 106.20 | 105.40 | 105.60 | 105.60 | 0.76% | - |
| May 20, 2026 | 104.80 | 105.40 | 104.80 | 104.80 | 104.80 | -0.19% | - |
| May 19, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 0.57% | - |
| May 18, 2026 | 103.60 | 104.40 | 103.60 | 104.40 | 104.40 | -0.76% | - |
| May 15, 2026 | 103.00 | 105.20 | 103.00 | 105.20 | 105.20 | 3.95% | - |
| May 14, 2026 | 100.20 | 101.20 | 100.20 | 101.20 | 101.20 | 1.71% | - |
| May 13, 2026 | 97.60 | 99.50 | 97.60 | 99.50 | 99.50 | 1.43% | - |
| May 12, 2026 | 95.50 | 98.10 | 95.50 | 98.10 | 98.10 | 0.10% | - |
| May 11, 2026 | 93.30 | 98.00 | 92.80 | 98.00 | 98.00 | 5.49% | - |
| May 8, 2026 | 93.60 | 93.60 | 92.90 | 92.90 | 92.90 | -1.80% | - |
| May 7, 2026 | 94.50 | 95.00 | 94.50 | 94.60 | 94.60 | -0.63% | - |
| May 6, 2026 | 94.80 | 95.50 | 94.80 | 95.20 | 95.20 | 2.04% | - |
| May 5, 2026 | 94.80 | 94.80 | 93.30 | 93.30 | 93.30 | -0.53% | - |
| May 4, 2026 | 94.70 | 94.70 | 93.80 | 93.80 | 93.80 | -0.53% | - |
| Apr 30, 2026 | 93.20 | 94.70 | 93.20 | 94.30 | 94.30 | 1.07% | - |
| Apr 29, 2026 | 93.90 | 94.10 | 93.30 | 93.30 | 93.30 | -0.85% | - |
| Apr 28, 2026 | 93.40 | 94.10 | 93.40 | 94.10 | 94.10 | 0.21% | - |
| Apr 27, 2026 | 94.20 | 94.90 | 93.90 | 93.90 | 93.90 | -0.32% | - |
| Apr 24, 2026 | 94.70 | 94.70 | 93.60 | 94.20 | 94.20 | -0.74% | - |
| Apr 23, 2026 | 95.70 | 95.70 | 94.90 | 94.90 | 94.90 | -0.84% | 18 |
| Apr 22, 2026 | 96.50 | 96.50 | 95.70 | 95.70 | 95.70 | -1.24% | - |
| Apr 21, 2026 | 99.30 | 99.30 | 95.90 | 96.90 | 96.90 | -2.61% | - |
| Apr 20, 2026 | 99.50 | 99.60 | 99.30 | 99.50 | 99.50 | -0.50% | - |
| Apr 17, 2026 | 98.90 | 100.20 | 98.90 | 100.00 | 100.00 | 1.73% | - |
| Apr 16, 2026 | 96.50 | 98.40 | 96.50 | 98.30 | 98.30 | 2.18% | - |
| Apr 15, 2026 | 95.10 | 96.20 | 95.10 | 96.20 | 96.20 | 1.26% | 100 |
| Apr 14, 2026 | 93.40 | 95.00 | 93.40 | 95.00 | 95.00 | 2.15% | - |
| Apr 13, 2026 | 92.60 | 93.00 | 92.60 | 93.00 | 93.00 | -0.53% | - |
| Apr 10, 2026 | 92.70 | 93.70 | 92.70 | 93.50 | 93.50 | 1.30% | - |
| Apr 9, 2026 | 92.10 | 92.50 | 92.10 | 92.30 | 92.30 | -0.22% | - |
| Apr 8, 2026 | 92.80 | 92.80 | 92.50 | 92.50 | 92.50 | 2.21% | - |
| Apr 7, 2026 | 91.30 | 92.40 | 90.50 | 90.50 | 90.50 | - | - |
| 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% | - |