C&C Group plc (FRA:GCC)
Germany · Delayed Price · Currency is EUR 1.590
+0.190 (13.57%)
Last updated: Jan 9, 2026, 11:53 AM CET
C&C Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.44 | 1.59 | 1.44 | 1.59 | 1.59 | 13.57% | 269 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Jan 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Jan 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Jan 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -8.81% | - |
| Jan 2, 2026 | 1.46 | 1.59 | 1.46 | 1.59 | 1.59 | 8.90% | 286 |
| Dec 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Dec 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -9.38% | - |
| Dec 22, 2025 | 1.46 | 1.60 | 1.46 | 1.60 | 1.60 | 10.34% | 25 |
| Dec 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Dec 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Dec 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Dec 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Dec 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Dec 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Dec 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Dec 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Dec 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Dec 3, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -5.11% | 1,111 |
| Dec 2, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Dec 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Nov 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Nov 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Nov 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | - |
| Nov 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Nov 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Nov 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Nov 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Nov 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Nov 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Nov 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 14, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -6.04% | 10 |
| Nov 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Nov 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | -9.15% | - |
| Nov 11, 2025 | 1.49 | 1.64 | 1.49 | 1.64 | 1.62 | 11.56% | 100 |
| Nov 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 0.68% | - |
| Nov 7, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | -1.35% | - |
| Nov 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | - | - |
| Nov 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | -1.33% | - |
| Nov 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | 2.04% | - |
| Nov 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 0.68% | - |
| Oct 31, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | - | - |
| Oct 30, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.44 | -0.68% | - |
| Oct 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Oct 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Oct 27, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.45 | -3.92% | - |