CCS Abwicklungs AG (FRA:C0M)
0.1102
-0.0130 (-10.55%)
Oct 23, 2025, 9:13 PM CET
CCS Abwicklungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -10.55% | 3,000 |
| Oct 22, 2025 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | -17.87% | 3,640 |
| Oct 21, 2025 | 0.06 | 0.18 | 0.06 | 0.15 | 0.15 | 135.48% | 57,713 |
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.99% | 155 |
| Oct 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.31% | 530 |
| Oct 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.33% | 1,000 |
| Oct 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.53% | 1,500 |
| Oct 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 6.99% | 437 |
| Oct 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.54% | 109 |
| Oct 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.15% | 4,060 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.38% | 2,833 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.16% | 3,000 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.16% | 3,000 |
| Oct 6, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 12.73% | 117 |
| Oct 3, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | - | 3,448 |
| Oct 2, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | - | 5,019 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 72 |
| Sep 30, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | - | 120 |
| Sep 29, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | - | 100 |
| Sep 26, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -6.62% | 10,120 |
| Sep 25, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | - | 50 |
| Sep 24, 2025 | 0.09 | 0.09 | 0.06 | 0.06 | 0.06 | 7.09% | 5,000 |
| Sep 23, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | - | 340 |
| Sep 22, 2025 | 0.06 | 0.09 | 0.06 | 0.06 | 0.06 | - | 1,265 |
| Sep 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 101 |
| Sep 18, 2025 | 0.05 | 0.09 | 0.05 | 0.06 | 0.06 | -31.25% | 5,555 |
| Sep 17, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 45.45% | 30,003 |
| Sep 16, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -22.75% | 5,137 |
| Sep 15, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 14.84% | 5,506 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 120 |
| Sep 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -5.63% | 120 |
| Sep 10, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 0.77% | 120 |
| Sep 9, 2025 | 0.05 | 0.08 | 0.05 | 0.07 | 0.07 | 22.33% | 4,000 |
| Sep 8, 2025 | 0.05 | 0.08 | 0.05 | 0.05 | 0.05 | 2.50% | 2,300 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.04% | 2,300 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -24.59% | 10,208 |
| Sep 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -12.23% | 5,000 |
| Sep 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -13.12% | 3,708 |
| Sep 1, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | -0.74% | 2,003 |
| Aug 29, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 16.64% | 2,069 |
| Aug 28, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 12.36% | 288 |
| Aug 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 190 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 91 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.06 | 0.06 | 0.06 | -12.14% | 6,000 |
| Aug 22, 2025 | 0.09 | 0.09 | 0.06 | 0.07 | 0.07 | - | 1,803 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | - | 13,068 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 13.82% | 157 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.14% | 157 |
| Aug 18, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -18.22% | 1,000 |
| Aug 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,970 |