CEWE Stiftung & Co. KGaA (VIE:CWC)
Austria · Delayed Price · Currency is EUR 95.30
-1.40 (-1.45%)
At close: Jul 20, 2026
VIE:CWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 24, 2026 | 93.60 | 93.70 | 92.80 | 93.70 | 93.70 | 0.11% | - |
| Jun 23, 2026 | 93.90 | 93.90 | 93.50 | 93.60 | 93.60 | -0.43% | - |
| Jun 22, 2026 | 95.40 | 95.40 | 93.90 | 94.00 | 94.00 | -1.26% | - |
| Jun 19, 2026 | 95.30 | 95.30 | 94.50 | 95.20 | 95.20 | 0.42% | - |
| Jun 18, 2026 | 96.60 | 96.60 | 94.70 | 94.80 | 94.80 | -2.17% | - |
| Jun 17, 2026 | 96.10 | 97.70 | 96.10 | 96.90 | 96.90 | 0.41% | - |
| Jun 16, 2026 | 96.80 | 96.80 | 95.90 | 96.50 | 96.50 | -0.31% | - |
| Jun 15, 2026 | 98.60 | 98.60 | 96.80 | 96.80 | 96.80 | -0.82% | - |
| Jun 12, 2026 | 95.70 | 97.60 | 95.70 | 97.60 | 97.60 | 2.31% | - |
| Jun 11, 2026 | 94.60 | 95.50 | 94.60 | 95.40 | 95.40 | - | - |
| Jun 10, 2026 | 95.30 | 95.40 | 95.10 | 95.40 | 95.40 | 0.42% | - |
| Jun 9, 2026 | 93.90 | 95.20 | 93.90 | 95.00 | 95.00 | 0.42% | - |
| Jun 8, 2026 | 93.90 | 94.70 | 93.90 | 94.60 | 94.60 | -0.21% | - |
| Jun 5, 2026 | 95.10 | 96.40 | 94.80 | 94.80 | 94.80 | -0.84% | - |
| Jun 4, 2026 | 97.10 | 97.10 | 95.10 | 95.60 | 95.60 | -0.31% | - |
| Jun 3, 2026 | 99.50 | 99.50 | 98.90 | 98.90 | 95.90 | -1.49% | - |
| Jun 2, 2026 | 100.80 | 100.80 | 100.40 | 100.40 | 97.35 | 0.40% | - |
| Jun 1, 2026 | 102.20 | 102.20 | 100.00 | 100.00 | 96.97 | -2.34% | - |
| May 29, 2026 | 102.00 | 102.40 | 102.00 | 102.40 | 99.29 | 0.39% | - |
| May 28, 2026 | 102.40 | 102.40 | 102.00 | 102.00 | 98.91 | -0.20% | - |
| May 27, 2026 | 101.40 | 102.20 | 101.40 | 102.20 | 99.10 | 1.19% | - |
| May 26, 2026 | 102.40 | 102.40 | 101.00 | 101.00 | 97.94 | -0.98% | - |
| May 25, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 98.91 | -0.78% | - |
| May 22, 2026 | 105.60 | 105.60 | 102.80 | 102.80 | 99.68 | -2.65% | - |
| May 21, 2026 | 105.40 | 106.20 | 105.40 | 105.60 | 102.40 | 0.76% | - |
| May 20, 2026 | 104.80 | 105.40 | 104.80 | 104.80 | 101.62 | -0.19% | - |
| May 19, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 101.81 | 0.57% | - |
| May 18, 2026 | 103.60 | 104.40 | 103.60 | 104.40 | 101.23 | -0.76% | - |
| May 15, 2026 | 103.00 | 105.20 | 103.00 | 105.20 | 102.01 | 3.95% | - |
| May 14, 2026 | 100.20 | 101.20 | 100.20 | 101.20 | 98.13 | 1.71% | - |
| May 13, 2026 | 97.60 | 99.50 | 97.60 | 99.50 | 96.48 | 1.43% | - |
| May 12, 2026 | 95.50 | 98.10 | 95.50 | 98.10 | 95.12 | 0.10% | - |
| May 11, 2026 | 93.30 | 98.00 | 92.80 | 98.00 | 95.03 | 5.49% | - |