Crest Nicholson Holdings plc (FRA:C38)
Germany · Delayed Price · Currency is EUR 1.210
-0.042 (-3.35%)
At close: Mar 27, 2026
FRA:C38 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.35% | - |
| Mar 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.42% | - |
| Mar 25, 2026 | 1.13 | 1.27 | 1.13 | 1.27 | 1.25 | 6.90% | 3,614 |
| Mar 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | 1.54% | - |
| Mar 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | -7.00% | - |
| Mar 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | -3.68% | - |
| Mar 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | -3.97% | - |
| Mar 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | 3.03% | - |
| Mar 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | -2.65% | - |
| Mar 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | 0.44% | - |
| Mar 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | -4.66% | - |
| Mar 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.39 | -1.12% | - |
| Mar 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | 3.62% | - |
| Mar 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | -5.34% | - |
| Mar 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | -2.93% | - |
| Mar 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -2.46% | - |
| Mar 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | -0.77% | - |
| Mar 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | -5.70% | - |
| Mar 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -3.40% | - |
| Mar 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | -3.62% | - |
| Feb 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | 1.03% | - |
| Feb 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -0.57% | - |
| Feb 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | -0.90% | - |
| Feb 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | -2.52% | - |
| Feb 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | 1.22% | - |
| Feb 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | -2.38% | - |
| Feb 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | 0.87% | - |
| Feb 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | -3.48% | - |
| Feb 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.86 | 0.96% | - |
| Feb 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | -1.57% | - |
| Feb 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | 0.63% | - |
| Feb 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.86 | 11.53% | - |
| Feb 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | -3.52% | - |
| Feb 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | 1.38% | - |
| Feb 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | -4.40% | - |
| Feb 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | -0.22% | - |
| Feb 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | 2.13% | - |
| Feb 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | 0.45% | - |
| Feb 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | 2.66% | - |
| Feb 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | -1.14% | - |
| Jan 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | 13.49% | - |
| Jan 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | 0.78% | - |
| Jan 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | -1.03% | - |
| Jan 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | 1.84% | - |
| Jan 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | -0.91% | - |
| Jan 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | 1.06% | - |
| Jan 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | 0.40% | - |
| Jan 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | -1.95% | - |
| Jan 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | -1.66% | - |
| Jan 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | 2.35% | - |