Celtic plc (FRA:CCP)
Germany · Delayed Price · Currency is EUR 2.020
+0.030 (1.51%)
At close: Nov 28, 2025
Celtic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Nov 27, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Nov 26, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -9.17% | - |
| Nov 25, 2025 | 1.98 | 2.18 | 1.98 | 2.18 | 2.18 | 15.34% | 46 |
| Nov 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Nov 21, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 600 |
| Nov 20, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Nov 19, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Nov 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| Nov 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Nov 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Nov 13, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -4.12% | 150 |
| Nov 12, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Nov 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -7.14% | - |
| Nov 10, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | -1.87% | 10 |
| Nov 7, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 9.74% | 1,887 |
| Nov 6, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 30 |
| Nov 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Nov 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Oct 31, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Oct 30, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Oct 29, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Oct 28, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 27, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Oct 24, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.60% | - |
| Oct 23, 2025 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -1.03% | 3 |
| Oct 22, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.65% | - |
| Oct 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Oct 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Oct 16, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Oct 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Oct 14, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Oct 13, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Oct 10, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -11.43% | - |
| Oct 9, 2025 | 1.86 | 2.10 | 1.86 | 2.10 | 2.10 | 9.38% | 10 |
| Oct 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Oct 7, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Oct 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Oct 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Oct 2, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Oct 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 29, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | - | 100 |
| Sep 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.40% | - |
| Sep 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Sep 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Sep 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Sep 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |