Century Communities, Inc. (FRA:CCT)
Germany · Delayed Price · Currency is EUR 59.50
+0.50 (0.85%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:CCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | - | 1.32% | - |
| Aug 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.73 | - | - |
| Aug 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.73 | - | - |
| Aug 21, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.73 | -1.67% | - |
| Aug 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.72 | 0.84% | - |
| Aug 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.22 | - | - |
| Aug 18, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.22 | -1.65% | - |
| Aug 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | -1.63% | - |
| Aug 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | 1.65% | - |
| Aug 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | - | - |
| Aug 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | 1.68% | - |
| Aug 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.22 | -2.46% | - |
| Aug 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.72 | 3.39% | - |
| Aug 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.73 | -3.28% | - |
| Aug 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.72 | 0.83% | - |
| Aug 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | 1.68% | - |
| Aug 4, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.22 | 2.59% | - |
| Aug 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.73 | -1.69% | - |
| Jul 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.73 | -1.67% | - |
| Jul 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.72 | -2.44% | - |
| Jul 29, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | - | - |
| Jul 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | 1.65% | - |
| Jul 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | 0.83% | - |
| Jul 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.72 | 3.45% | - |
| Jul 23, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 57.73 | 4.50% | 50 |
| Jul 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.24 | - | - |
| Jul 21, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.24 | -2.63% | - |
| Jul 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.74 | -3.39% | - |
| Jul 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.73 | 3.51% | - |
| Jul 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.74 | 0.88% | - |
| Jul 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.24 | 0.89% | - |
| Jul 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | - | - |
| Jul 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | - | - |
| Jul 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.74 | 1.82% | - |
| Jul 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.74 | -2.65% | - |
| Jul 8, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.24 | -2.59% | - |
| Jul 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.73 | -4.92% | - |
| Jul 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.72 | 0.83% | - |
| Jul 3, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | - | - |
| Jul 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | -2.42% | - |
| Jul 1, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.71 | -1.59% | - |
| Jun 30, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.71 | - | - |
| Jun 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.71 | 4.13% | - |
| Jun 26, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | - | - |
| Jun 25, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.22 | 11.01% | - |
| Jun 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.25 | 0.93% | - |
| Jun 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.75 | -1.82% | - |
| Jun 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.74 | 0.92% | - |
| Jun 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.25 | 5.83% | - |
| Jun 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.26 | -1.90% | - |