Curtiss-Wright Corporation (FRA:CWT)
Germany
· Delayed Price · Currency is EUR 470.00
+12.00 (2.62%)
At close: Dec 5, 2025
Curtiss-Wright Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | -2.14% | - |
| Dec 3, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - | - |
| Dec 2, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | -2.50% | - |
| Dec 1, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -0.83% | - |
| Nov 28, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - | - |
| Nov 27, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 483.79 | 1.26% | - |
| Nov 26, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 477.80 | 1.27% | - |
| Nov 25, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 471.80 | 1.72% | - |
| Nov 24, 2025 | 466.00 | 466.00 | 464.00 | 464.00 | 463.80 | - | 2 |
| Nov 21, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 463.80 | -3.33% | - |
| Nov 20, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 479.79 | 4.35% | - |
| Nov 19, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 459.80 | -0.86% | - |
| Nov 18, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 463.80 | -2.11% | - |
| Nov 17, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 473.80 | 1.72% | - |
| Nov 14, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 465.80 | -6.05% | - |
| Nov 13, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 495.79 | - | - |
| Nov 12, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 495.79 | -2.75% | - |
| Nov 11, 2025 | 505.00 | 510.00 | 505.00 | 510.00 | 509.78 | 2.00% | 20 |
| Nov 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 499.79 | - | - |
| Nov 7, 2025 | 498.00 | 500.00 | 498.00 | 500.00 | 499.79 | -0.99% | 9 |
| Nov 6, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 504.78 | - | - |
| Nov 5, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 504.78 | -1.94% | - |
| Nov 4, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 514.78 | - | - |
| Nov 3, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 514.78 | - | - |
| Oct 31, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 514.78 | - | - |
| Oct 30, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 514.78 | 1.98% | - |
| Oct 29, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 504.78 | 3.06% | - |
| Oct 28, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 489.79 | -2.00% | - |
| Oct 27, 2025 | 492.00 | 500.00 | 492.00 | 500.00 | 499.79 | 4.17% | 8 |
| Oct 24, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 479.79 | 4.35% | - |
| Oct 23, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 459.80 | -2.95% | - |
| Oct 22, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 473.80 | -1.25% | - |
| Oct 21, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 479.79 | 3.00% | - |
| Oct 20, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 465.80 | 0.43% | - |
| Oct 17, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 463.80 | -2.52% | - |
| Oct 16, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 475.80 | - | - |
| Oct 15, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 475.80 | 1.28% | - |
| Oct 14, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 469.80 | 0.43% | - |
| Oct 13, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 467.80 | -2.09% | - |
| Oct 10, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 477.80 | 0.42% | - |
| Oct 9, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 475.80 | 2.59% | - |
| Oct 8, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 463.80 | -1.69% | 7 |
| Oct 7, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 471.80 | 3.06% | - |
| Oct 6, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 457.80 | - | - |
| Oct 3, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 457.80 | -0.43% | - |
| Oct 2, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 459.80 | -2.54% | - |
| Oct 1, 2025 | 458.00 | 472.00 | 458.00 | 472.00 | 471.80 | 4.89% | 100 |
| Sep 30, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 449.81 | 0.45% | - |
| Sep 29, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 447.81 | 3.70% | - |
| Sep 26, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 431.82 | -0.46% | - |
| Sep 25, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 433.61 | -0.91% | - |
| Sep 24, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 437.61 | - | - |
| Sep 23, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 437.61 | 0.46% | - |
| Sep 22, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 435.61 | 0.46% | - |
| Sep 19, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 433.61 | 2.84% | - |
| Sep 18, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 421.62 | -2.31% | - |
| Sep 17, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 431.61 | -1.82% | - |
| Sep 16, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 439.60 | -3.08% | - |
| Sep 15, 2025 | 434.00 | 454.00 | 434.00 | 454.00 | 453.59 | 3.65% | 3 |
| Sep 12, 2025 | 434.00 | 438.00 | 434.00 | 438.00 | 437.61 | 3.79% | 5 |
| Sep 11, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 421.62 | 2.93% | - |
| Sep 10, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 409.63 | - | - |
| Sep 9, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 409.63 | - | - |
| Sep 8, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 409.63 | 4.59% | - |
| Sep 5, 2025 | 412.00 | 412.00 | 392.00 | 392.00 | 391.65 | -3.92% | 19 |
| Sep 4, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 407.63 | -0.97% | - |
| Sep 3, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 411.63 | 3.00% | - |
| Sep 2, 2025 | 408.00 | 408.00 | 400.00 | 400.00 | 399.64 | -1.48% | 1 |
| Sep 1, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 405.63 | -1.93% | - |
| Aug 29, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 413.63 | -0.48% | - |
| Aug 28, 2025 | 418.00 | 418.00 | 416.00 | 416.00 | 415.63 | -1.42% | 7 |
| Aug 27, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 421.62 | 1.44% | - |
| Aug 26, 2025 | 410.00 | 416.00 | 410.00 | 416.00 | 415.63 | 1.46% | 10 |
| Aug 25, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 409.63 | -1.44% | 23 |
| Aug 22, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 415.63 | 0.97% | - |
| Aug 21, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 411.63 | 0.49% | - |
| Aug 20, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 409.63 | -2.84% | - |
| Aug 19, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 421.62 | 1.44% | - |
| Aug 18, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 415.63 | -1.42% | - |
| Aug 15, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 421.62 | -0.94% | - |
| Aug 14, 2025 | 422.00 | 426.00 | 422.00 | 426.00 | 425.62 | -0.47% | 7 |
| Aug 13, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 427.61 | 1.90% | - |
| Aug 12, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 419.62 | 3.96% | - |
| Aug 11, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 403.64 | -0.49% | - |
| Aug 8, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 405.63 | -6.88% | - |
| Aug 7, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 435.61 | -1.36% | - |
| Aug 6, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 441.60 | 2.79% | - |
| Aug 5, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 429.61 | 0.94% | - |
| Aug 4, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 425.62 | 4.41% | - |
| Aug 1, 2025 | 426.00 | 426.00 | 406.00 | 408.00 | 407.63 | -6.85% | 900 |
| Jul 31, 2025 | 434.00 | 438.00 | 434.00 | 438.00 | 437.61 | 2.82% | 23 |
| Jul 30, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 425.62 | 0.47% | - |
| Jul 29, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 423.62 | 2.42% | - |
| Jul 28, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 413.63 | 1.97% | - |
| Jul 25, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 405.63 | - | - |
| Jul 24, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 405.63 | 0.50% | - |
| Jul 23, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 403.64 | -1.46% | - |
| Jul 22, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 409.63 | -1.91% | - |
| Jul 21, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 417.62 | 0.48% | - |
| Jul 18, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 415.63 | 0.48% | - |