CEWE Stiftung & Co. KGaA (VIE:CWC)
Austria
· Delayed Price · Currency is EUR 99.50
-0.20 (-0.20%)
Last updated: Mar 2, 2026, 1:00 PM CET
CEWE Stiftung & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 100.60 | 100.60 | 99.10 | 99.70 | 99.70 | -0.89% | - |
| Feb 26, 2026 | 101.00 | 101.00 | 100.20 | 100.60 | 100.60 | -0.79% | - |
| Feb 25, 2026 | 101.60 | 102.00 | 101.40 | 101.40 | 101.40 | -1.17% | - |
| Feb 24, 2026 | 102.20 | 102.60 | 101.60 | 102.60 | 102.60 | 0.59% | - |
| Feb 23, 2026 | 103.20 | 103.20 | 102.00 | 102.00 | 102.00 | -1.35% | - |
| Feb 20, 2026 | 103.20 | 104.20 | 103.20 | 103.40 | 103.40 | -0.19% | - |
| Feb 19, 2026 | 104.00 | 104.00 | 103.00 | 103.60 | 103.60 | -0.96% | - |
| Feb 18, 2026 | 103.00 | 105.20 | 103.00 | 104.60 | 104.60 | 2.15% | - |
| Feb 17, 2026 | 100.60 | 102.40 | 100.60 | 102.40 | 102.40 | - | - |
| Feb 16, 2026 | 101.60 | 102.60 | 101.60 | 102.40 | 102.40 | - | - |
| Feb 13, 2026 | 101.80 | 102.40 | 101.60 | 102.40 | 102.40 | 0.79% | - |
| Feb 12, 2026 | 101.60 | 102.20 | 101.40 | 101.60 | 101.60 | - | - |
| Feb 11, 2026 | 104.00 | 104.00 | 101.60 | 101.60 | 101.60 | -1.74% | - |
| Feb 10, 2026 | 102.40 | 103.40 | 102.40 | 103.40 | 103.40 | 0.58% | - |
| Feb 9, 2026 | 102.80 | 102.80 | 102.60 | 102.80 | 102.80 | 0.78% | - |
| Feb 6, 2026 | 101.40 | 102.00 | 100.80 | 102.00 | 102.00 | 1.39% | - |
| Feb 5, 2026 | 101.00 | 101.20 | 100.60 | 100.60 | 100.60 | -0.40% | - |
| Feb 4, 2026 | 101.00 | 101.00 | 99.70 | 101.00 | 101.00 | 0.20% | - |
| Feb 3, 2026 | 102.20 | 102.20 | 100.60 | 100.80 | 100.80 | -1.56% | - |
| Feb 2, 2026 | 101.80 | 102.40 | 101.80 | 102.40 | 102.40 | 0.99% | - |
| Jan 30, 2026 | 101.40 | 102.40 | 101.40 | 101.40 | 101.40 | - | - |
| Jan 29, 2026 | 101.20 | 101.40 | 101.00 | 101.40 | 101.40 | 0.80% | - |
| Jan 28, 2026 | 101.80 | 101.80 | 100.60 | 100.60 | 100.60 | -0.79% | - |
| Jan 27, 2026 | 100.80 | 101.40 | 100.80 | 101.40 | 101.40 | -0.39% | - |
| Jan 26, 2026 | 102.40 | 102.40 | 101.20 | 101.80 | 101.80 | -0.59% | - |
| Jan 23, 2026 | 103.40 | 103.40 | 102.40 | 102.40 | 102.40 | -1.16% | - |
| Jan 22, 2026 | 102.80 | 104.60 | 102.80 | 103.60 | 103.60 | 1.57% | - |
| Jan 21, 2026 | 103.00 | 103.00 | 101.80 | 102.00 | 102.00 | -0.78% | - |
| Jan 20, 2026 | 104.00 | 104.00 | 102.80 | 102.80 | 102.80 | -0.77% | - |
| Jan 19, 2026 | 103.80 | 104.20 | 103.60 | 103.60 | 103.60 | -1.33% | - |
| Jan 16, 2026 | 105.40 | 105.40 | 105.00 | 105.00 | 105.00 | -0.38% | - |
| Jan 15, 2026 | 105.40 | 105.40 | 105.20 | 105.40 | 105.40 | 0.76% | - |
| Jan 14, 2026 | 105.80 | 105.80 | 104.60 | 104.60 | 104.60 | -1.13% | - |
| Jan 13, 2026 | 105.60 | 105.80 | 105.40 | 105.80 | 105.80 | 0.19% | - |
| Jan 12, 2026 | 106.00 | 106.20 | 105.40 | 105.60 | 105.60 | 0.19% | - |
| Jan 9, 2026 | 105.20 | 105.40 | 105.20 | 105.40 | 105.40 | -0.19% | - |
| Jan 8, 2026 | 106.00 | 106.00 | 105.00 | 105.60 | 105.60 | - | - |
| Jan 7, 2026 | 104.20 | 105.60 | 104.20 | 105.60 | 105.60 | 1.93% | 50 |
| Jan 6, 2026 | 103.40 | 103.60 | 102.40 | 103.60 | 103.60 | 0.39% | - |
| Jan 5, 2026 | 101.80 | 103.20 | 101.40 | 103.20 | 103.20 | 1.18% | - |
| Jan 2, 2026 | 103.60 | 103.60 | 102.00 | 102.00 | 102.00 | -0.39% | - |
| Dec 30, 2025 | 102.20 | 102.80 | 102.20 | 102.40 | 102.40 | - | - |
| Dec 29, 2025 | 101.60 | 102.40 | 101.40 | 102.40 | 102.40 | 0.59% | - |
| Dec 23, 2025 | 102.20 | 102.20 | 101.40 | 101.80 | 101.80 | - | - |
| Dec 22, 2025 | 101.20 | 101.80 | 100.80 | 101.80 | 101.80 | 0.59% | - |
| Dec 19, 2025 | 101.00 | 101.40 | 101.00 | 101.20 | 101.20 | 1.00% | - |
| Dec 18, 2025 | 99.70 | 100.20 | 99.70 | 100.20 | 100.20 | -0.20% | - |
| Dec 17, 2025 | 100.60 | 100.80 | 100.40 | 100.40 | 100.40 | -0.40% | - |
| Dec 16, 2025 | 101.80 | 101.80 | 100.60 | 100.80 | 100.80 | -0.20% | - |
| Dec 15, 2025 | 102.20 | 102.20 | 101.00 | 101.00 | 101.00 | -0.39% | - |
| Dec 12, 2025 | 101.20 | 102.00 | 101.20 | 101.40 | 101.40 | 0.20% | - |
| Dec 11, 2025 | 101.60 | 101.60 | 101.20 | 101.20 | 101.20 | - | - |
| Dec 10, 2025 | 101.20 | 101.20 | 100.60 | 101.20 | 101.20 | 0.20% | - |
| Dec 9, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.10% | - |
| Dec 8, 2025 | 100.20 | 100.80 | 99.90 | 99.90 | 99.90 | -1.28% | - |
| 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% | - |