Crescent Capital BDC, Inc. (FRA:487)
Germany · Delayed Price · Currency is EUR 9.52
-0.29 (-2.91%)
Last updated: Jun 16, 2026, 8:03 AM CET
Crescent Capital BDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 9.64 | 10.01 | 9.64 | 9.80 | 9.80 | 2.35% | 536 |
| Jun 12, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.44% | - |
| Jun 11, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.57% | - |
| Jun 10, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.39% | - |
| Jun 9, 2026 | 9.51 | 9.70 | 9.51 | 9.70 | 9.70 | 1.46% | 531 |
| Jun 8, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.40% | - |
| Jun 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.35% | - |
| Jun 4, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -3.43% | - |
| Jun 3, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.81% | - |
| Jun 2, 2026 | 9.96 | 9.96 | 9.83 | 9.83 | 9.83 | -1.99% | 85 |
| Jun 1, 2026 | 9.70 | 10.03 | 9.70 | 10.03 | 10.03 | 3.40% | 100 |
| May 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.16% | - |
| May 28, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.68 | -0.21% | - |
| May 27, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.70 | 0.41% | - |
| May 26, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.66 | 0.10% | - |
| May 25, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.65 | -1.02% | - |
| May 22, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | 1.50% | - |
| May 21, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.61 | 0.42% | - |
| May 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.57 | 1.64% | - |
| May 19, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.41 | -0.37% | - |
| May 18, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.45 | -6.93% | - |
| May 15, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.15 | -7.87% | - |
| May 14, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.02 | -1.07% | - |
| May 13, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.14 | 1.27% | - |
| May 12, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.00 | -3.33% | - |
| May 11, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.38 | -0.61% | - |
| May 8, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.45 | -1.03% | - |
| May 7, 2026 | 11.57 | 11.60 | 11.57 | 11.60 | 11.57 | -1.36% | 75 |
| May 6, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.73 | -0.25% | - |
| May 5, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.76 | 0.34% | - |
| May 4, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.72 | 3.71% | - |
| Apr 30, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.30 | -0.53% | - |
| Apr 29, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.36 | 1.97% | - |
| Apr 28, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.14 | -0.18% | - |
| Apr 27, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.16 | - | - |
| Apr 24, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.16 | -1.76% | - |
| Apr 23, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.36 | - | - |
| Apr 22, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.36 | -0.44% | - |
| Apr 21, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.41 | 0.09% | - |
| Apr 20, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.40 | 1.69% | - |
| Apr 17, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.21 | -0.18% | - |
| Apr 16, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.23 | 2.74% | - |
| Apr 15, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.93 | 1.01% | - |
| Apr 14, 2026 | 10.66 | 10.85 | 10.66 | 10.85 | 10.82 | 2.94% | 107 |
| Apr 13, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.51 | 0.96% | - |
| Apr 10, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.41 | -1.69% | - |
| Apr 9, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.59 | - | - |
| Apr 8, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.59 | -1.03% | - |
| Apr 7, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.70 | 2.19% | - |
| Apr 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | 0.96% | - |