Century Communities, Inc. (FRA:CCT)
Germany · Delayed Price · Currency is EUR 50.50
-1.50 (-2.88%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:CCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | - | -3.70% | - |
| Apr 22, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Apr 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Apr 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 6.12% | - |
| Apr 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Apr 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.18% | - |
| Apr 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Apr 14, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Apr 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Apr 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Apr 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.91% | - |
| Apr 8, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Apr 7, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.65% | - |
| Apr 2, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Apr 1, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Mar 31, 2026 | 48.20 | 49.40 | 48.20 | 49.40 | 49.40 | 3.78% | 439 |
| Mar 30, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -3.64% | - |
| Mar 27, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.41% | - |
| Mar 26, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Mar 25, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.41% | - |
| Mar 24, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 4.24% | - |
| Mar 23, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.84% | - |
| Mar 20, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.06% | - |
| Mar 19, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -3.76% | - |
| Mar 18, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Mar 17, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Mar 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Mar 13, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Mar 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Mar 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Mar 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Mar 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Mar 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Mar 5, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Mar 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Mar 3, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Mar 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Feb 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Feb 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Feb 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.73 | -1.67% | - |
| Feb 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.72 | -0.83% | - |
| Feb 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | -1.63% | - |
| Feb 19, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.22 | - | - |
| Feb 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.22 | -1.60% | - |
| Feb 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.21 | - | - |
| Feb 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.21 | 4.17% | - |
| Feb 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.72 | -2.44% | - |
| Feb 12, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.22 | 1.65% | - |
| Feb 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | 4.31% | - |