C&C Group plc (FRA:GCC)
Germany · Delayed Price · Currency is EUR 1.400
+0.020 (1.45%)
Last updated: Nov 28, 2025, 8:05 AM CET
C&C Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | - | - |
| Oct 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | 0.66% | - |
| Oct 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | 0.66% | - |
| Oct 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | -0.66% | - |
| Oct 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | 2.01% | - |
| Oct 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | - | - |
| Oct 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | 1.36% | - |
| Oct 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | -0.68% | - |
| Oct 14, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | 0.68% | - |
| Oct 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | -0.68% | - |
| Oct 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | - | - |
| Oct 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | -8.07% | - |
| Oct 8, 2025 | 1.45 | 1.61 | 1.45 | 1.61 | 1.59 | 11.81% | 106 |
| Oct 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -2.04% | - |
| Oct 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 1.38% | - |
| Oct 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | - | - |
| Oct 2, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.43 | -3.33% | - |
| Oct 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | 0.67% | - |
| Sep 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | -0.67% | - |
| Sep 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | - | - |
| Sep 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -1.96% | - |
| Sep 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | -1.29% | - |
| Sep 24, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.53 | -2.52% | 2,333 |
| Sep 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -3.64% | - |