Century Communities, Inc. (FRA:CCT)
Germany · Delayed Price · Currency is EUR 46.20
+0.60 (1.32%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:CCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Jun 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| May 29, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| May 28, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 3.59% | - |
| May 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.62% | - |
| May 26, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.32 | 0.45% | - |
| May 25, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.13 | -0.89% | - |
| May 22, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.52 | 4.67% | - |
| May 21, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.54 | 3.38% | - |
| May 20, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.14 | -0.96% | - |
| May 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.54 | 1.95% | - |
| May 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.75 | -4.65% | - |
| May 15, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.73 | -2.27% | - |
| May 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.73 | -1.79% | - |
| May 13, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.52 | -3.45% | - |
| May 12, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.11 | 0.43% | - |
| May 11, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.91 | 0.43% | 100 |
| May 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.72 | 0.44% | - |
| May 7, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.52 | 1.78% | - |
| May 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.72 | 2.27% | - |
| May 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.73 | -5.98% | - |
| May 4, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.51 | - | - |
| Apr 30, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.51 | -7.33% | - |
| Apr 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | 1.81% | - |
| Apr 28, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.29 | -1.78% | - |
| Apr 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | - | - |
| Apr 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | -2.88% | - |
| Apr 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.68 | -3.70% | - |
| Apr 22, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.67 | 0.93% | - |
| Apr 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.17 | 2.88% | - |
| Apr 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.68 | 6.12% | - |
| Apr 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.70 | -0.81% | - |
| Apr 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.09 | -2.18% | - |
| Apr 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | - | - |
| Apr 14, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | 1.00% | - |
| Apr 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.69 | -2.91% | - |
| Apr 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.18 | 1.98% | - |
| Apr 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | 3.91% | - |
| Apr 8, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.30 | -1.62% | - |
| Apr 7, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.09 | 1.65% | - |
| Apr 2, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.30 | -1.22% | - |
| Apr 1, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.90 | -0.40% | - |
| Mar 31, 2026 | 48.20 | 49.40 | 48.20 | 49.40 | 49.09 | 3.78% | 439 |
| Mar 30, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.31 | -3.64% | - |
| Mar 27, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.09 | 0.41% | - |
| Mar 26, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.90 | -0.40% | - |
| Mar 25, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.09 | 0.41% | - |
| Mar 24, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.90 | 4.24% | - |
| Mar 23, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.91 | -0.84% | - |
| Mar 20, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.31 | -2.06% | - |