Celtic plc (FRA:CCP)
Germany · Delayed Price · Currency is EUR 2.440
+0.240 (10.91%)
At close: Jan 9, 2026
Celtic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.20 | 2.44 | 2.20 | 2.44 | 2.44 | 10.91% | 396 |
| Jan 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 6, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Jan 2, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 4.72% | - |
| Dec 30, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | 200 |
| Dec 29, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Dec 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Dec 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Dec 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Dec 18, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 1,880 |
| Dec 17, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Dec 16, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Dec 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Dec 12, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Dec 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Dec 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Dec 9, 2025 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 5 |
| Dec 8, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -9.73% | - |
| Dec 5, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 9.71% | 5 |
| Dec 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Dec 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -9.73% | - |
| Dec 2, 2025 | 2.04 | 2.26 | 2.04 | 2.26 | 2.26 | 10.78% | 8 |
| Dec 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| 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% | - |