Constellation Brands, Inc. (VIE:STZ)
Austria
· Delayed Price · Currency is EUR 121.55
+3.15 (2.66%)
At close: Dec 5, 2025
Constellation Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 118.45 | 121.55 | 118.15 | 121.55 | 121.55 | 2.66% | - |
| Dec 4, 2025 | 118.40 | 118.60 | 118.10 | 118.40 | 118.40 | -0.96% | - |
| Dec 3, 2025 | 118.65 | 119.55 | 117.80 | 119.55 | 119.55 | 0.93% | - |
| Dec 2, 2025 | 118.55 | 118.85 | 118.30 | 118.45 | 118.45 | -0.13% | - |
| Dec 1, 2025 | 117.15 | 118.60 | 116.80 | 118.60 | 118.60 | 0.81% | - |
| Nov 28, 2025 | 116.35 | 117.65 | 116.00 | 117.65 | 117.65 | 1.82% | - |
| Nov 27, 2025 | 116.35 | 116.35 | 115.40 | 115.55 | 115.55 | -1.41% | - |
| Nov 26, 2025 | 114.65 | 117.20 | 113.80 | 117.20 | 117.20 | 2.00% | - |
| Nov 25, 2025 | 114.70 | 114.90 | 114.70 | 114.90 | 114.90 | -0.52% | - |
| Nov 24, 2025 | 116.50 | 116.50 | 115.50 | 115.50 | 115.50 | -1.20% | - |
| Nov 21, 2025 | 112.55 | 116.90 | 112.55 | 116.90 | 116.90 | 3.54% | - |
| Nov 20, 2025 | 112.95 | 112.95 | 111.25 | 112.90 | 112.90 | 0.09% | - |
| Nov 19, 2025 | 112.70 | 112.90 | 112.30 | 112.80 | 112.80 | 0.45% | - |
| Nov 18, 2025 | 112.60 | 113.05 | 112.30 | 112.30 | 112.30 | -1.88% | - |
| Nov 17, 2025 | 111.85 | 114.45 | 111.25 | 114.45 | 114.45 | 4.28% | - |
| Nov 14, 2025 | 111.65 | 111.85 | 109.75 | 109.75 | 109.75 | -1.92% | - |
| Nov 13, 2025 | 112.40 | 113.15 | 111.75 | 111.90 | 111.90 | -1.24% | - |
| Nov 12, 2025 | 114.05 | 114.15 | 113.30 | 113.30 | 113.30 | -0.18% | - |
| Nov 11, 2025 | 111.05 | 113.50 | 111.05 | 113.50 | 113.50 | 3.28% | - |
| Nov 10, 2025 | 110.75 | 110.95 | 109.90 | 109.90 | 109.90 | -0.41% | - |
| Nov 7, 2025 | 111.45 | 111.45 | 110.35 | 110.35 | 110.35 | -1.82% | - |
| Nov 6, 2025 | 113.85 | 114.45 | 112.30 | 112.40 | 112.40 | -0.27% | - |
| Nov 5, 2025 | 112.50 | 112.70 | 112.15 | 112.70 | 112.70 | -0.79% | - |
| Nov 4, 2025 | 112.75 | 114.15 | 112.75 | 113.60 | 113.60 | 0.35% | - |
| Nov 3, 2025 | 113.95 | 113.95 | 113.20 | 113.20 | 113.20 | 0.18% | - |
| Oct 31, 2025 | 111.90 | 113.00 | 111.40 | 113.00 | 113.00 | 0.09% | - |
| Oct 30, 2025 | 113.10 | 113.10 | 112.60 | 112.90 | 112.90 | -2.84% | - |
| Oct 28, 2025 | 118.45 | 118.55 | 116.20 | 116.20 | 115.33 | -1.90% | - |
| Oct 27, 2025 | 120.50 | 120.75 | 118.45 | 118.45 | 117.56 | -1.46% | 100 |
| Oct 24, 2025 | 120.70 | 120.80 | 120.20 | 120.20 | 119.30 | 0.04% | - |
| Oct 23, 2025 | 121.35 | 122.10 | 120.15 | 120.15 | 119.25 | -1.64% | - |
| Oct 22, 2025 | 122.10 | 122.40 | 121.45 | 122.15 | 121.23 | 0.62% | - |
| Oct 21, 2025 | 122.00 | 122.10 | 121.40 | 121.40 | 120.49 | -0.57% | - |
| Oct 20, 2025 | 120.85 | 122.10 | 120.45 | 122.10 | 121.18 | 1.75% | - |
| Oct 17, 2025 | 117.75 | 120.00 | 117.55 | 120.00 | 119.10 | 0.25% | 87 |
| Oct 16, 2025 | 119.25 | 120.30 | 119.10 | 119.70 | 118.80 | 1.23% | - |
| Oct 15, 2025 | 121.90 | 121.90 | 118.25 | 118.25 | 117.36 | -2.27% | - |
| Oct 14, 2025 | 121.50 | 122.20 | 121.00 | 121.00 | 120.09 | 0.25% | - |
| Oct 13, 2025 | 121.50 | 122.15 | 120.70 | 120.70 | 119.79 | -1.23% | - |
| Oct 10, 2025 | 123.30 | 124.25 | 122.20 | 122.20 | 121.28 | -1.69% | - |
| Oct 9, 2025 | 123.65 | 124.30 | 123.15 | 124.30 | 123.36 | 0.61% | - |
| Oct 8, 2025 | 120.95 | 123.55 | 120.55 | 123.55 | 122.62 | 1.56% | - |
| Oct 7, 2025 | 122.50 | 123.85 | 121.65 | 121.65 | 120.73 | 2.74% | - |
| Oct 6, 2025 | 122.55 | 122.60 | 118.40 | 118.40 | 117.51 | -1.54% | - |
| Oct 3, 2025 | 119.95 | 120.35 | 119.75 | 120.25 | 119.34 | 0.17% | - |
| Oct 2, 2025 | 118.85 | 120.05 | 118.15 | 120.05 | 119.15 | 2.83% | - |
| Oct 1, 2025 | 113.85 | 116.75 | 113.85 | 116.75 | 115.87 | 1.57% | - |
| Sep 30, 2025 | 116.30 | 116.75 | 114.95 | 114.95 | 114.08 | -0.13% | - |
| Sep 29, 2025 | 113.80 | 115.10 | 113.20 | 115.10 | 114.23 | 1.72% | 25 |
| Sep 26, 2025 | 113.60 | 113.80 | 113.15 | 113.15 | 112.30 | -0.92% | - |
| Sep 25, 2025 | 113.55 | 114.35 | 113.55 | 114.20 | 113.34 | 0.62% | - |
| Sep 24, 2025 | 111.70 | 113.50 | 111.70 | 113.50 | 112.65 | 1.57% | - |
| Sep 23, 2025 | 113.75 | 113.95 | 111.75 | 111.75 | 110.91 | -2.44% | - |
| Sep 22, 2025 | 113.35 | 114.55 | 112.80 | 114.55 | 113.69 | 1.82% | - |
| Sep 19, 2025 | 113.50 | 113.85 | 112.50 | 112.50 | 111.65 | -0.49% | - |
| Sep 18, 2025 | 113.35 | 113.35 | 112.05 | 113.05 | 112.20 | -1.27% | 4 |
| Sep 17, 2025 | 113.85 | 114.50 | 113.75 | 114.50 | 113.64 | 0.79% | - |
| Sep 16, 2025 | 115.10 | 115.35 | 113.60 | 113.60 | 112.74 | -2.49% | - |
| Sep 15, 2025 | 119.15 | 119.45 | 116.50 | 116.50 | 115.62 | -2.67% | - |
| Sep 12, 2025 | 121.75 | 121.85 | 119.70 | 119.70 | 118.80 | -2.13% | - |
| Sep 11, 2025 | 122.35 | 122.80 | 121.60 | 122.30 | 121.38 | -0.24% | - |
| Sep 10, 2025 | 125.05 | 125.15 | 122.60 | 122.60 | 121.68 | -1.96% | - |
| Sep 9, 2025 | 124.50 | 125.05 | 124.40 | 125.05 | 124.11 | 0.77% | - |
| Sep 8, 2025 | 127.10 | 127.15 | 124.10 | 124.10 | 123.17 | -2.48% | - |
| Sep 5, 2025 | 125.20 | 127.25 | 124.80 | 127.25 | 126.29 | 1.15% | - |
| Sep 4, 2025 | 125.95 | 126.15 | 125.80 | 125.80 | 124.85 | -0.32% | - |
| Sep 3, 2025 | 130.50 | 130.50 | 126.20 | 126.20 | 125.25 | -3.07% | - |
| Sep 2, 2025 | 138.50 | 139.15 | 130.20 | 130.20 | 129.22 | -5.99% | 73 |
| Sep 1, 2025 | 138.10 | 138.90 | 138.10 | 138.50 | 137.46 | 0.80% | 7 |
| Aug 29, 2025 | 136.40 | 137.40 | 135.85 | 137.40 | 136.37 | 0.96% | - |
| Aug 28, 2025 | 137.75 | 137.95 | 136.10 | 136.10 | 135.08 | -0.58% | - |
| Aug 27, 2025 | 136.40 | 137.50 | 136.40 | 136.90 | 135.87 | 0.88% | - |
| Aug 26, 2025 | 140.55 | 140.90 | 135.70 | 135.70 | 134.68 | -2.27% | - |
| Aug 25, 2025 | 142.90 | 143.00 | 138.85 | 138.85 | 137.80 | -2.90% | - |
| Aug 22, 2025 | 142.15 | 143.00 | 142.15 | 143.00 | 141.92 | 0.95% | - |
| Aug 21, 2025 | 143.00 | 143.00 | 141.65 | 141.65 | 140.58 | -0.56% | - |
| Aug 20, 2025 | 142.35 | 142.85 | 142.25 | 142.45 | 141.38 | -0.31% | - |
| Aug 19, 2025 | 142.40 | 143.50 | 142.40 | 142.90 | 141.82 | -0.97% | - |
| Aug 18, 2025 | 144.25 | 144.60 | 144.20 | 144.30 | 143.21 | 0.35% | - |
| Aug 15, 2025 | 146.05 | 146.05 | 143.80 | 143.80 | 142.72 | -0.42% | - |
| Aug 14, 2025 | 146.25 | 146.25 | 144.40 | 144.40 | 143.31 | -0.28% | - |
| Aug 13, 2025 | 145.55 | 145.55 | 144.80 | 144.80 | 143.71 | -1.33% | - |
| Aug 12, 2025 | 145.40 | 146.75 | 145.25 | 146.75 | 145.65 | 1.24% | - |
| Aug 11, 2025 | 146.65 | 146.95 | 144.95 | 144.95 | 143.86 | -1.19% | - |
| Aug 8, 2025 | 149.20 | 149.20 | 146.70 | 146.70 | 145.60 | -0.51% | - |
| Aug 7, 2025 | 145.25 | 147.45 | 145.25 | 147.45 | 146.34 | 0.58% | - |
| Aug 6, 2025 | 147.90 | 147.90 | 146.60 | 146.60 | 145.50 | -1.05% | - |
| Aug 5, 2025 | 147.30 | 148.15 | 147.30 | 148.15 | 147.03 | 1.02% | - |
| Aug 4, 2025 | 143.70 | 146.65 | 143.10 | 146.65 | 145.55 | 1.07% | - |
| Aug 1, 2025 | 146.15 | 146.15 | 144.75 | 145.10 | 144.01 | -1.99% | - |
| Jul 31, 2025 | 149.30 | 149.30 | 146.00 | 148.05 | 146.94 | -1.95% | 73 |
| Jul 30, 2025 | 151.40 | 152.80 | 151.00 | 151.00 | 149.86 | 1.27% | - |
| Jul 28, 2025 | 150.45 | 151.10 | 149.10 | 149.10 | 147.10 | 0.24% | - |
| Jul 25, 2025 | 149.60 | 150.00 | 148.75 | 148.75 | 146.75 | -0.63% | - |
| Jul 24, 2025 | 149.95 | 149.95 | 149.35 | 149.70 | 147.69 | 0.07% | - |
| Jul 23, 2025 | 149.05 | 150.80 | 149.05 | 149.60 | 147.59 | 1.63% | - |
| Jul 22, 2025 | 143.85 | 147.20 | 143.45 | 147.20 | 145.23 | 2.19% | - |
| Jul 21, 2025 | 147.00 | 147.00 | 144.05 | 144.05 | 142.12 | -1.87% | - |
| Jul 18, 2025 | 148.30 | 148.30 | 146.80 | 146.80 | 144.83 | -0.03% | - |
| Jul 17, 2025 | 145.25 | 146.85 | 145.00 | 146.85 | 144.88 | 2.37% | - |