Crest Nicholson Holdings plc (FRA:C38)
Germany · Delayed Price · Currency is EUR 1.604
+0.044 (2.82%)
At close: Nov 28, 2025
Crest Nicholson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.82% | - |
| Nov 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Nov 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.24% | - |
| Nov 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.43% | - |
| Nov 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | - |
| Nov 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.85% | - |
| Nov 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.15% | - |
| Nov 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -9.98% | - |
| Nov 18, 2025 | 1.77 | 1.77 | 1.64 | 1.72 | 1.72 | -6.91% | 988 |
| Nov 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.11% | - |
| Nov 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.64% | - |
| Nov 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.27% | - |
| Nov 12, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.83% | - |
| Nov 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.21% | - |
| Nov 10, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.44% | - |
| Nov 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.33% | - |
| Nov 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Nov 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Nov 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.86% | - |
| Nov 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.64% | - |
| Oct 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.43% | - |
| Oct 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.88% | - |
| Oct 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.65% | - |
| Oct 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.72% | - |
| Oct 27, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.23% | - |
| Oct 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.20% | - |
| Oct 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.37% | - |
| Oct 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.33% | - |
| Oct 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Oct 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -6.06% | - |
| Oct 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.21% | - |
| Oct 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.41% | - |
| Oct 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.65% | - |
| Oct 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.70% | - |
| Oct 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.16% | - |
| Oct 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.04% | - |
| Oct 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.27% | - |
| Oct 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 6, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| Oct 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.11% | - |
| Oct 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.42% | - |
| Oct 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.66% | - |
| Sep 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.15% | - |
| Sep 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.91% | - |
| Sep 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.35% | - |
| Sep 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Sep 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.23% | - |
| Sep 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.45% | - |
| Sep 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.89% | - |