CCC S.A. (FRA:6RK)
Germany · Delayed Price · Currency is EUR 28.20
-1.16 (-3.95%)
At close: Dec 19, 2025
CCC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.95% | - |
| Dec 18, 2025 | 28.19 | 29.36 | 28.19 | 29.36 | 29.36 | 8.06% | 330 |
| Dec 17, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -6.60% | - |
| Dec 16, 2025 | 29.76 | 29.76 | 29.09 | 29.09 | 29.09 | 2.21% | 15 |
| Dec 15, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 1.46% | - |
| Dec 12, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.41% | - |
| Dec 11, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 3.98% | - |
| Dec 10, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 2.17% | - |
| Dec 9, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -2.48% | - |
| Dec 8, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.44% | - |
| Dec 5, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -1.96% | - |
| Dec 4, 2025 | 28.23 | 28.23 | 28.13 | 28.13 | 28.13 | -5.48% | 50 |
| Dec 3, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.27% | - |
| Dec 2, 2025 | 30.89 | 30.89 | 29.84 | 29.84 | 29.84 | -4.02% | 245 |
| Dec 1, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -2.08% | - |
| Nov 28, 2025 | 30.33 | 31.75 | 30.33 | 31.75 | 31.75 | 5.69% | 27 |
| Nov 27, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -4.36% | - |
| Nov 26, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -2.79% | - |
| Nov 25, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.19% | - |
| Nov 24, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.95% | - |
| Nov 21, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -1.09% | - |
| Nov 20, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.85% | - |
| Nov 19, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 1.49% | - |
| Nov 18, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.34% | - |
| Nov 17, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 1.80% | - |
| Nov 14, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.13% | - |
| Nov 13, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -3.59% | - |
| Nov 12, 2025 | 33.15 | 33.53 | 33.15 | 33.15 | 33.15 | - | 158 |
| Nov 11, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.03% | - |
| Nov 10, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -6.57% | - |
| Nov 7, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -1.20% | - |
| Nov 6, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 1.73% | 10 |
| Nov 5, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -2.65% | - |
| Nov 4, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 3.22% | - |
| Nov 3, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -3.09% | - |
| Oct 31, 2025 | 35.49 | 36.26 | 35.49 | 36.26 | 36.26 | 1.31% | 15 |
| Oct 30, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 3.44% | - |
| Oct 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 5.36% | - |
| Oct 28, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -1.91% | - |
| Oct 27, 2025 | 32.71 | 33.48 | 32.71 | 33.48 | 33.48 | 2.07% | 305 |
| Oct 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.29% | - |
| Oct 23, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -2.18% | - |
| Oct 22, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -2.61% | - |
| Oct 21, 2025 | 35.94 | 35.94 | 34.88 | 34.88 | 34.88 | -4.91% | 200 |
| Oct 20, 2025 | 36.12 | 36.68 | 36.12 | 36.68 | 36.68 | 8.17% | 235 |
| Oct 17, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 2.14% | - |
| Oct 16, 2025 | 36.18 | 36.18 | 33.20 | 33.20 | 33.20 | -9.46% | 385 |
| Oct 15, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -1.74% | - |
| Oct 14, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.86% | - |
| Oct 13, 2025 | 36.26 | 37.00 | 36.26 | 37.00 | 37.00 | 1.54% | 13 |