Compañía Cervecerías Unidas S.A. (FRA:CVU)
Germany
· Delayed Price · Currency is EUR 11.00
-0.20 (-1.79%)
At close: Dec 4, 2025
FRA:CVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 32 |
| Dec 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Dec 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Nov 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Nov 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Nov 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Nov 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Nov 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Nov 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.91 | 0.92% | - |
| Nov 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | - | - |
| Nov 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.81 | -0.91% | - |
| Nov 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.91 | -0.90% | - |
| Nov 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | 0.91% | - |
| Nov 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.91 | 1.85% | - |
| Nov 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | 3.85% | - |
| Nov 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | -1.89% | - |
| Nov 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | 2.91% | - |
| Nov 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | -3.74% | - |
| Nov 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | - | - |
| Nov 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | -5.31% | - |
| Nov 4, 2025 | 10.70 | 11.30 | 10.70 | 11.30 | 11.21 | 2.73% | 326 |
| Nov 3, 2025 | 10.90 | 11.40 | 10.90 | 11.00 | 10.91 | 1.85% | 114 |
| Oct 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | 0.93% | - |
| Oct 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | -0.93% | - |
| Oct 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | - | - |
| Oct 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | -2.70% | - |
| Oct 27, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 11.01 | 4.72% | 57 |
| Oct 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | 1.92% | - |
| Oct 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | -0.95% | - |
| Oct 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | -0.94% | - |
| Oct 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | -2.75% | - |
| Oct 20, 2025 | 10.50 | 11.10 | 10.50 | 10.90 | 10.81 | 5.83% | 278 |
| Oct 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | -3.74% | - |
| Oct 16, 2025 | 10.20 | 10.70 | 10.20 | 10.70 | 10.61 | 7.00% | 1,388 |
| Oct 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | -2.91% | - |
| Oct 14, 2025 | 9.85 | 10.30 | 9.85 | 10.30 | 10.21 | 5.10% | 87 |
| Oct 13, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.72 | -2.00% | - |
| Oct 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | - | - |
| Oct 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | -1.96% | - |
| Oct 8, 2025 | 9.80 | 10.20 | 9.80 | 10.20 | 10.12 | 3.55% | 1,357 |
| Oct 7, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.77 | -1.50% | - |
| Oct 6, 2025 | 9.70 | 10.20 | 9.70 | 10.00 | 9.92 | -0.99% | 310 |
| Oct 3, 2025 | 9.75 | 10.10 | 9.75 | 10.10 | 10.02 | 2.02% | 200 |
| Oct 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | -1.98% | - |
| Oct 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - | - |
| Sep 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | -3.81% | 3 |
| Sep 29, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.41 | 6.60% | 942 |
| Sep 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.77 | -1.50% | - |
| Sep 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | -0.99% | - |
| Sep 24, 2025 | 9.85 | 10.10 | 9.85 | 10.10 | 10.02 | 3.06% | 1,950 |
| Sep 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.72 | -4.85% | - |
| Sep 22, 2025 | 9.70 | 10.30 | 9.70 | 10.30 | 10.21 | 6.19% | 45 |
| Sep 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.62 | -3.00% | - |
| Sep 18, 2025 | 10.00 | 10.30 | 10.00 | 10.00 | 9.92 | -0.99% | 914 |
| Sep 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | -0.98% | - |
| Sep 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | -1.92% | - |
| Sep 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | -1.89% | 40 |
| Sep 12, 2025 | 10.10 | 10.60 | 10.10 | 10.60 | 10.51 | 1.92% | 28 |
| Sep 11, 2025 | 10.00 | 10.40 | 10.00 | 10.40 | 10.31 | 4.00% | 591 |
| Sep 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | - | - |
| Sep 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | -2.91% | - |
| Sep 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | -3.74% | - |
| Sep 5, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.61 | 3.88% | 95 |
| Sep 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | - | - |
| Sep 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | -5.50% | - |
| Sep 2, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.81 | - | 897 |
| Sep 1, 2025 | 10.60 | 10.90 | 10.60 | 10.90 | 10.81 | 4.81% | 350 |
| Aug 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | - | - |
| Aug 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | - | - |
| Aug 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | -2.80% | - |
| Aug 26, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.61 | - | 200 |
| Aug 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | 4.90% | 11 |
| Aug 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | -3.77% | - |
| Aug 21, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.51 | 0.95% | 2 |
| Aug 20, 2025 | 10.40 | 10.70 | 10.40 | 10.50 | 10.41 | -3.67% | 500 |
| Aug 19, 2025 | 10.60 | 10.90 | 10.60 | 10.90 | 10.81 | 3.81% | 52 |
| Aug 18, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.41 | - | 100 |
| Aug 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | - | - |
| Aug 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | -3.67% | - |
| Aug 13, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.81 | 2.83% | 150 |
| Aug 12, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.51 | 4.95% | 17 |
| Aug 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - | - |
| Aug 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | -3.81% | - |
| Aug 7, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.41 | -0.94% | 150 |
| Aug 6, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.51 | 6.00% | 528 |
| Aug 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | - | - |
| Aug 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | -0.99% | - |
| Aug 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | 1.00% | - |
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | -2.91% | - |
| Jul 30, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.21 | - | 843 |
| Jul 29, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.21 | -0.96% | 150 |
| Jul 28, 2025 | 10.00 | 10.40 | 10.00 | 10.40 | 10.31 | 1.96% | 1 |
| Jul 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | -5.56% | - |
| Jul 24, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.71 | 2.86% | 5 |
| Jul 23, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.41 | -0.94% | 210 |
| Jul 22, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.51 | 1.92% | 1,009 |
| Jul 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | -0.95% | - |
| Jul 18, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.41 | 2.94% | 390 |