Century Communities, Inc. (FRA:CCT)
Germany · Delayed Price · Currency is EUR 55.50
-0.50 (-0.89%)
Last updated: Dec 1, 2025, 8:19 AM CET
Century Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Nov 27, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Nov 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 6.80% | - |
| Nov 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | -1.90% | - |
| Nov 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 8.02% | - |
| Nov 21, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.36 | -0.41% | - |
| Nov 20, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.56 | 0.83% | - |
| Nov 19, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.16 | 0.83% | - |
| Nov 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.77 | -4.00% | - |
| Nov 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.76 | 0.40% | - |
| Nov 14, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.56 | -3.30% | 20 |
| Nov 13, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | - | - |
| Nov 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | 0.98% | - |
| Nov 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -1.92% | - |
| Nov 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | 0.97% | - |
| Nov 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | -1.90% | - |
| Nov 6, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 1.94% | - |
| Nov 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | 3.41% | - |
| Nov 4, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.56 | -2.35% | - |
| Nov 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -1.92% | - |
| Oct 31, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | -0.95% | - |
| Oct 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | -3.67% | - |
| Oct 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | 0.93% | - |
| Oct 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.74 | - | 100 |
| Oct 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.74 | -2.70% | - |
| Oct 24, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.23 | 3.74% | - |
| Oct 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | 1.90% | - |
| Oct 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 2.94% | - |
| Oct 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -0.97% | - |
| Oct 20, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | 1.98% | - |
| Oct 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | -1.94% | - |
| Oct 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | -0.96% | - |
| Oct 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | 5.26% | - |
| Oct 14, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.16 | 0.41% | - |
| Oct 13, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.96 | -2.57% | - |
| Oct 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | 1.00% | 200 |
| Oct 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.76 | 0.40% | - |
| Oct 8, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.56 | -5.14% | - |
| Oct 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | -3.67% | - |
| Oct 6, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | 0.93% | - |
| Oct 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.74 | - | - |
| Oct 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.74 | 0.93% | - |
| Oct 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | - | - |
| Sep 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | -0.93% | - |
| Sep 29, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 53.74 | 2.86% | 150 |
| Sep 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | -2.78% | - |
| Sep 25, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 53.74 | 0.93% | 28 |
| Sep 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | - | - |
| Sep 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | -4.46% | - |
| Sep 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.73 | -1.75% | - |