Crescent Capital BDC, Inc. (FRA:487)
Germany · Delayed Price · Currency is EUR 9.51
-0.20 (-2.01%)
At close: Jul 30, 2026
Crescent Capital BDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.68% | - |
| Jul 30, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -2.01% | - |
| Jul 29, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 2.10% | - |
| Jul 28, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.69% | - |
| Jul 27, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.69% | - |
| Jul 24, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.19% | - |
| Jul 23, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.05% | - |
| Jul 22, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.63% | - |
| Jul 21, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.26% | - |
| Jul 20, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.14% | - |
| Jul 17, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.42% | - |
| Jul 16, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.05% | - |
| Jul 15, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.16% | - |
| Jul 14, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.99% | - |
| Jul 13, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2.12% | - |
| Jul 10, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.77% | - |
| Jul 9, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.31% | - |
| Jul 8, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.26% | - |
| Jul 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.67% | - |
| Jul 6, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.21% | - |
| Jul 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.16% | - |
| Jul 2, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.74% | - |
| Jul 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.26% | - |
| Jun 30, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.88% | - |
| Jun 29, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.39 | 1.63% | - |
| Jun 26, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.24 | -2.51% | - |
| Jun 25, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.47 | -0.51% | - |
| Jun 24, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.52 | 1.39% | - |
| Jun 23, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.39 | 0.10% | - |
| Jun 22, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.38 | - | - |
| Jun 19, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.38 | -0.51% | - |
| Jun 18, 2026 | 9.76 | 9.76 | 9.73 | 9.73 | 9.43 | 0.36% | 175 |
| Jun 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.40 | 1.89% | - |
| Jun 16, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.22 | -2.91% | - |
| Jun 15, 2026 | 9.64 | 10.01 | 9.64 | 9.80 | 9.50 | 2.35% | 536 |
| Jun 12, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.28 | -1.44% | - |
| Jun 11, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.42 | 1.57% | - |
| Jun 10, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.27 | -1.39% | - |
| Jun 9, 2026 | 9.51 | 9.70 | 9.51 | 9.70 | 9.40 | 1.46% | 531 |
| Jun 8, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.27 | -2.40% | - |
| Jun 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.49 | 2.35% | - |
| Jun 4, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.28 | -3.43% | - |
| Jun 3, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.61 | 0.81% | - |
| Jun 2, 2026 | 9.96 | 9.96 | 9.83 | 9.83 | 9.53 | -1.99% | 85 |
| Jun 1, 2026 | 9.70 | 10.03 | 9.70 | 10.03 | 9.72 | 3.40% | 100 |
| May 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.40 | 0.16% | - |
| May 28, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.39 | -0.21% | - |
| May 27, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.41 | 0.41% | - |
| May 26, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.37 | 0.10% | - |
| May 25, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.36 | -1.02% | - |