Century Communities, Inc. (FRA:CCT)
Germany · Delayed Price · Currency is EUR 57.00
-2.00 (-3.39%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:CCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | - |
| Jul 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Jul 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jul 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Jul 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Jul 8, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Jul 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.92% | - |
| Jul 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Jul 3, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jul 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Jul 1, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Jun 30, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jun 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 4.13% | - |
| Jun 26, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jun 25, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 11.01% | - |
| Jun 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Jun 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Jun 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Jun 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 5.83% | - |
| Jun 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Jun 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jun 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jun 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jun 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 5.69% | - |
| Jun 11, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Jun 10, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 4.20% | - |
| Jun 9, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jun 8, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jun 5, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 3.48% | - |
| Jun 4, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Jun 3, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| 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 |