CCS Abwicklungs AG (FRA:C0M)
Germany · Delayed Price · Currency is EUR 0.0580
+0.0075 (14.85%)
May 14, 2026, 8:14 PM CET
CCS Abwicklungs AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.08 | 0.08 | 0.05 | 0.07 | - | -0.76% | 5 |
| May 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.58% | - |
| May 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 43.81% | - |
| May 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.96% | 100 |
| May 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.45% | 10 |
| Apr 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.51% | - |
| Apr 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.64% | 800 |
| Apr 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.51% | - |
| Apr 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | 14 |
| Apr 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | - |
| Apr 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.51% | - |
| Apr 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -5.00% | 10 |
| Apr 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | - |
| Apr 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.08% | - |
| Apr 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | - |
| Apr 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | 1,507 |
| Mar 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 24, 2026 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | -27.78% | - |
| Mar 23, 2026 | 0.04 | 0.09 | 0.04 | 0.09 | 0.09 | 50.00% | 11,111 |
| Mar 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 8,000 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | - |
| Mar 18, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 87 |
| Mar 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | - |
| Mar 16, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 52 |
| Mar 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.00% | - |
| Mar 9, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 25.00% | 200 |
| Mar 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.17% | - |
| Mar 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.17% | 215 |
| Mar 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -57.14% | - |
| Mar 3, 2026 | 0.04 | 0.14 | 0.04 | 0.14 | 0.14 | 133.33% | 7,142 |