Crest Nicholson Holdings plc (FRA:C38)
Germany · Delayed Price · Currency is EUR 1.606
-0.022 (-1.35%)
Last updated: Jan 6, 2026, 8:07 AM CET
Crest Nicholson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.40% | - |
| Dec 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55% | - |
| Dec 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.62% | - |
| Dec 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.74% | - |
| Dec 1, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.62% | - |
| 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% | - |