CCID Consulting Company Limited (FRA:CCX)
Germany · Delayed Price · Currency is EUR 0.0835
-0.0005 (-0.60%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:CCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | - | -0.60% | - |
| Apr 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.20% | - |
| Apr 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.22% | - |
| Apr 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 21.48% | - |
| Apr 17, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -23.30% | - |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.35% | - |
| Apr 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.55% | - |
| Apr 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.30% | - |
| Apr 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.67% | - |
| Apr 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -16.52% | - |
| Apr 7, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 17.28% | - |
| Apr 2, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.14% | - |
| Apr 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.60% | - |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 10.98% | - |
| Mar 30, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -22.07% | - |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | - |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 25.29% | - |
| Mar 25, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -21.62% | - |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 25.42% | - |
| Mar 23, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -19.55% | - |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 12.82% | - |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.84% | - |
| Mar 18, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 8.77% | - |
| Mar 17, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -27.54% | - |
| Mar 16, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -1.67% | - |
| Mar 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -7.69% | - |
| Mar 10, 2026 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | - | - |
| Mar 9, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 15.04% | 214,648 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.04% | - |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.46% | - |
| Mar 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 1,000,000 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.22% | - |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -23.33% | 66,901 |
| Feb 17, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 18.11% | - |
| Feb 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.55% | - |
| Feb 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.20% | - |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.76% | - |
| Feb 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | - |
| Feb 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.26% | - |
| Jan 30, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.64% | 500,000 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | - |
| Jan 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | - |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.36% | - |
| Jan 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | - |