CEWE Stiftung & Co. KGaA (VIE:CWC)
Austria
· Delayed Price · Currency is EUR 101.20
+0.40 (0.40%)
At close: Dec 5, 2025
CEWE Stiftung & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.00 | 102.00 | 101.20 | 101.20 | 101.20 | 0.40% | - |
| Dec 4, 2025 | 101.60 | 101.60 | 100.80 | 100.80 | 100.80 | -0.40% | - |
| Dec 3, 2025 | 101.40 | 101.60 | 101.20 | 101.20 | 101.20 | -0.20% | - |
| Dec 2, 2025 | 103.20 | 103.20 | 100.60 | 101.40 | 101.40 | -1.17% | - |
| Dec 1, 2025 | 103.20 | 103.20 | 102.40 | 102.60 | 102.60 | -0.77% | - |
| Nov 28, 2025 | 102.00 | 103.40 | 102.00 | 103.40 | 103.40 | 0.98% | - |
| Nov 27, 2025 | 100.20 | 102.40 | 100.20 | 102.40 | 102.40 | 1.99% | - |
| Nov 26, 2025 | 101.00 | 101.00 | 100.00 | 100.40 | 100.40 | 0.20% | - |
| Nov 25, 2025 | 100.00 | 100.40 | 100.00 | 100.20 | 100.20 | 0.20% | - |
| Nov 24, 2025 | 100.00 | 100.20 | 99.50 | 100.00 | 100.00 | 0.40% | - |
| Nov 21, 2025 | 98.70 | 99.60 | 98.70 | 99.60 | 99.60 | -0.20% | - |
| Nov 20, 2025 | 98.60 | 99.80 | 98.50 | 99.80 | 99.80 | 1.42% | - |
| Nov 19, 2025 | 99.00 | 99.20 | 98.40 | 98.40 | 98.40 | -0.30% | - |
| Nov 18, 2025 | 98.60 | 99.10 | 98.60 | 98.70 | 98.70 | -0.30% | - |
| Nov 17, 2025 | 99.50 | 100.40 | 99.00 | 99.00 | 99.00 | 1.23% | - |
| Nov 14, 2025 | 97.70 | 97.80 | 96.90 | 97.80 | 97.80 | -0.41% | - |
| Nov 13, 2025 | 97.30 | 98.40 | 97.30 | 98.20 | 98.20 | 2.51% | - |
| Nov 12, 2025 | 94.80 | 95.80 | 94.80 | 95.80 | 95.80 | 1.16% | - |
| Nov 11, 2025 | 96.60 | 96.70 | 94.70 | 94.70 | 94.70 | -1.97% | - |
| Nov 10, 2025 | 98.00 | 98.00 | 96.60 | 96.60 | 96.60 | -1.02% | 20 |
| Nov 7, 2025 | 99.00 | 99.00 | 97.40 | 97.60 | 97.60 | -1.41% | - |
| Nov 6, 2025 | 99.70 | 99.70 | 99.00 | 99.00 | 99.00 | -0.50% | - |
| Nov 5, 2025 | 99.30 | 99.50 | 99.20 | 99.50 | 99.50 | 0.30% | - |
| Nov 4, 2025 | 99.00 | 99.20 | 98.50 | 99.20 | 99.20 | -0.10% | - |
| Nov 3, 2025 | 100.20 | 100.60 | 99.30 | 99.30 | 99.30 | -0.60% | 20 |
| Oct 31, 2025 | 101.60 | 101.60 | 99.70 | 99.90 | 99.90 | -0.70% | - |
| Oct 30, 2025 | 101.00 | 101.00 | 100.00 | 100.60 | 100.60 | -0.20% | - |
| Oct 29, 2025 | 103.00 | 103.00 | 100.80 | 100.80 | 100.80 | -2.51% | - |
| Oct 28, 2025 | 102.80 | 103.40 | 102.60 | 103.40 | 103.40 | 0.39% | - |
| Oct 27, 2025 | 103.60 | 103.60 | 103.00 | 103.00 | 103.00 | -0.39% | - |
| Oct 24, 2025 | 103.40 | 103.40 | 103.00 | 103.40 | 103.40 | 0.19% | - |
| Oct 23, 2025 | 103.20 | 103.20 | 102.40 | 103.20 | 103.20 | - | - |
| Oct 22, 2025 | 104.40 | 104.40 | 102.80 | 103.20 | 103.20 | -0.96% | - |
| Oct 21, 2025 | 104.80 | 104.80 | 104.20 | 104.20 | 104.20 | - | - |
| Oct 20, 2025 | 103.60 | 104.20 | 103.60 | 104.20 | 104.20 | 0.97% | - |
| Oct 17, 2025 | 103.00 | 103.20 | 102.60 | 103.20 | 103.20 | -0.39% | - |
| Oct 16, 2025 | 104.40 | 104.40 | 103.40 | 103.60 | 103.60 | -0.58% | - |
| Oct 15, 2025 | 102.40 | 104.20 | 102.40 | 104.20 | 104.20 | 2.96% | - |
| Oct 14, 2025 | 102.60 | 102.60 | 100.60 | 101.20 | 101.20 | -1.17% | - |
| Oct 13, 2025 | 103.20 | 103.20 | 102.40 | 102.40 | 102.40 | -0.58% | - |
| Oct 10, 2025 | 102.40 | 104.00 | 102.40 | 103.00 | 103.00 | 0.39% | - |
| Oct 9, 2025 | 104.00 | 104.00 | 102.60 | 102.60 | 102.60 | 1.79% | - |
| Oct 8, 2025 | 100.60 | 100.80 | 100.40 | 100.80 | 100.80 | 0.20% | - |
| Oct 7, 2025 | 101.40 | 101.40 | 100.60 | 100.60 | 100.60 | -0.59% | - |
| Oct 6, 2025 | 101.00 | 101.40 | 101.00 | 101.20 | 101.20 | 0.80% | - |
| Oct 3, 2025 | 100.60 | 100.80 | 100.40 | 100.40 | 100.40 | - | - |
| Oct 2, 2025 | 100.80 | 100.80 | 100.20 | 100.40 | 100.40 | - | - |
| Oct 1, 2025 | 99.80 | 100.40 | 99.80 | 100.40 | 100.40 | 0.60% | - |
| Sep 30, 2025 | 99.90 | 100.00 | 99.30 | 99.80 | 99.80 | 0.50% | - |
| Sep 29, 2025 | 98.60 | 99.60 | 98.60 | 99.30 | 99.30 | 1.43% | - |
| Sep 26, 2025 | 97.70 | 97.90 | 97.20 | 97.90 | 97.90 | 0.41% | - |
| Sep 25, 2025 | 98.10 | 98.20 | 97.50 | 97.50 | 97.50 | -0.31% | - |
| Sep 24, 2025 | 97.50 | 97.80 | 97.40 | 97.80 | 97.80 | 0.10% | - |
| Sep 23, 2025 | 96.90 | 97.70 | 96.90 | 97.70 | 97.70 | 1.24% | - |
| Sep 22, 2025 | 95.80 | 96.50 | 95.80 | 96.50 | 96.50 | 0.84% | - |
| Sep 19, 2025 | 97.90 | 97.90 | 95.70 | 95.70 | 95.70 | -2.25% | - |
| Sep 18, 2025 | 98.60 | 99.00 | 97.90 | 97.90 | 97.90 | -0.20% | - |
| Sep 17, 2025 | 97.90 | 98.50 | 97.90 | 98.10 | 98.10 | 0.41% | - |
| Sep 16, 2025 | 99.20 | 99.20 | 97.70 | 97.70 | 97.70 | -1.71% | - |
| Sep 15, 2025 | 98.90 | 99.60 | 98.90 | 99.40 | 99.40 | 0.81% | - |
| Sep 12, 2025 | 97.70 | 99.10 | 97.70 | 98.60 | 98.60 | 1.23% | - |
| Sep 11, 2025 | 97.50 | 98.60 | 97.40 | 97.40 | 97.40 | 0.41% | - |
| Sep 10, 2025 | 97.70 | 97.70 | 97.00 | 97.00 | 97.00 | -0.51% | - |
| Sep 9, 2025 | 98.60 | 98.60 | 97.20 | 97.50 | 97.50 | -1.02% | - |
| Sep 8, 2025 | 96.90 | 98.50 | 96.60 | 98.50 | 98.50 | 1.97% | - |
| Sep 5, 2025 | 96.70 | 97.30 | 96.60 | 96.60 | 96.60 | - | - |
| Sep 4, 2025 | 95.30 | 97.00 | 95.30 | 96.60 | 96.60 | 1.26% | - |
| Sep 3, 2025 | 95.50 | 95.60 | 95.00 | 95.40 | 95.40 | 0.21% | - |
| Sep 2, 2025 | 96.60 | 96.60 | 95.20 | 95.20 | 95.20 | -1.35% | - |
| Sep 1, 2025 | 96.00 | 96.60 | 96.00 | 96.50 | 96.50 | 0.21% | - |
| Aug 29, 2025 | 96.10 | 96.30 | 96.00 | 96.30 | 96.30 | 0.42% | - |
| Aug 28, 2025 | 96.40 | 96.40 | 95.90 | 95.90 | 95.90 | -0.62% | - |
| Aug 27, 2025 | 95.60 | 96.50 | 95.60 | 96.50 | 96.50 | 0.94% | - |
| Aug 26, 2025 | 94.60 | 96.20 | 94.60 | 95.60 | 95.60 | 1.49% | - |
| Aug 25, 2025 | 94.50 | 94.50 | 93.70 | 94.20 | 94.20 | 0.43% | - |
| Aug 22, 2025 | 93.90 | 94.30 | 93.80 | 93.80 | 93.80 | -0.21% | - |
| Aug 21, 2025 | 94.90 | 94.90 | 94.00 | 94.00 | 94.00 | -0.63% | - |
| Aug 20, 2025 | 95.60 | 95.60 | 94.30 | 94.60 | 94.60 | -1.05% | - |
| Aug 19, 2025 | 95.70 | 95.70 | 95.40 | 95.60 | 95.60 | 0.74% | - |
| Aug 18, 2025 | 96.40 | 96.40 | 94.90 | 94.90 | 94.90 | -1.15% | - |
| Aug 15, 2025 | 97.50 | 97.50 | 96.00 | 96.00 | 96.00 | -1.23% | - |
| Aug 14, 2025 | 98.20 | 98.20 | 97.00 | 97.20 | 97.20 | -1.02% | - |
| Aug 13, 2025 | 99.80 | 100.20 | 98.20 | 98.20 | 98.20 | -1.21% | - |
| Aug 12, 2025 | 99.90 | 100.00 | 99.40 | 99.40 | 99.40 | -0.50% | - |
| Aug 11, 2025 | 100.80 | 100.80 | 99.40 | 99.90 | 99.90 | 0.30% | - |
| Aug 8, 2025 | 100.40 | 100.40 | 99.50 | 99.60 | 99.60 | - | - |
| Aug 7, 2025 | 99.50 | 100.20 | 99.20 | 99.60 | 99.60 | 0.30% | - |
| Aug 6, 2025 | 100.60 | 100.60 | 99.00 | 99.30 | 99.30 | - | - |
| Aug 5, 2025 | 98.70 | 99.30 | 98.40 | 99.30 | 99.30 | 0.51% | - |
| Aug 4, 2025 | 98.90 | 99.00 | 98.30 | 98.80 | 98.80 | 0.30% | - |
| Aug 1, 2025 | 100.40 | 100.40 | 98.10 | 98.50 | 98.50 | -2.09% | - |
| Jul 31, 2025 | 100.60 | 100.80 | 100.60 | 100.60 | 100.60 | -0.20% | - |
| Jul 30, 2025 | 100.40 | 101.00 | 100.40 | 100.80 | 100.80 | 0.40% | - |
| Jul 29, 2025 | 101.00 | 101.00 | 100.40 | 100.40 | 100.40 | -0.79% | - |
| Jul 28, 2025 | 101.20 | 101.20 | 100.60 | 101.20 | 101.20 | 0.40% | 1 |
| Jul 25, 2025 | 100.00 | 100.80 | 100.00 | 100.80 | 100.80 | 1.31% | - |
| Jul 24, 2025 | 101.00 | 101.00 | 99.40 | 99.50 | 99.50 | -1.29% | - |
| Jul 23, 2025 | 100.00 | 101.00 | 100.00 | 100.80 | 100.80 | 0.90% | - |
| Jul 22, 2025 | 99.90 | 100.20 | 99.90 | 99.90 | 99.90 | -0.10% | - |
| Jul 21, 2025 | 100.00 | 100.40 | 99.80 | 100.00 | 100.00 | 0.30% | - |