Crest Nicholson Holdings plc (FRA:C38)
Germany · Delayed Price · Currency is EUR 1.802
-0.044 (-2.38%)
Last updated: Feb 20, 2026, 8:08 AM CET
Crest Nicholson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.38% | - |
| Feb 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.87% | - |
| Feb 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.48% | - |
| Feb 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.96% | - |
| Feb 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Feb 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.63% | - |
| Feb 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 11.53% | - |
| Feb 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.52% | - |
| Feb 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.38% | - |
| Feb 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.40% | - |
| Feb 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.22% | - |
| Feb 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.13% | - |
| Feb 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.45% | - |
| Feb 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.66% | - |
| Feb 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Jan 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 13.49% | - |
| Jan 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.78% | - |
| Jan 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.03% | - |
| Jan 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.84% | - |
| Jan 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.91% | - |
| Jan 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.06% | - |
| Jan 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.40% | - |
| Jan 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Jan 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.66% | - |
| Jan 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.35% | - |
| Jan 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.55% | - |
| Jan 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.97% | - |
| Jan 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.73% | - |
| Jan 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.88% | - |
| Jan 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.25% | - |
| Jan 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.17% | - |
| Jan 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.26% | - |
| Jan 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.49% | - |
| Jan 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.35% | - |
| Jan 5, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.49% | - |
| Jan 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.63% | - |
| Dec 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.14% | - |
| Dec 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.07% | - |
| Dec 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.18% | - |
| Dec 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.05% | - |
| Dec 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 5.92% | - |
| Dec 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.19% | - |
| Dec 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.56% | - |
| Dec 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.24% | - |
| Dec 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.16% | - |
| Dec 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.94% | - |
| Dec 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.54% | - |
| Dec 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.27% | - |
| Dec 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.74% | - |
| Dec 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.26% | - |