Celtic plc (FRA:CCP)
Germany · Delayed Price · Currency is EUR 2.000
+0.040 (2.04%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:CCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | 894 |
| Oct 22, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 21, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Oct 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Oct 19, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Oct 16, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 15, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 12, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -7.62% | - |
| Oct 7, 2026 | 1.94 | 2.10 | 1.94 | 2.10 | 2.10 | 8.25% | 894 |
| Oct 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Oct 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Oct 1, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -7.69% | - |
| Sep 30, 2026 | 1.90 | 2.08 | 1.90 | 2.08 | 2.08 | 7.22% | 12,138 |
| Sep 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Sep 28, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Sep 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Sep 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Sep 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -6.54% | - |
| Sep 18, 2026 | 2.00 | 2.14 | 2.00 | 2.14 | 2.14 | 8.08% | 552 |
| Sep 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Sep 15, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Sep 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Sep 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 1, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 22 |
| Aug 31, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Aug 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | - |
| Aug 27, 2026 | 2.08 | 2.30 | 2.08 | 2.30 | 2.30 | 2.68% | 22 |
| Aug 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 600 |
| Aug 25, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 24, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Aug 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Aug 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Aug 18, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -8.06% | - |
| Aug 17, 2026 | 2.28 | 2.48 | 2.28 | 2.48 | 2.48 | 8.77% | 700 |