C&C Group plc (FRA:GCC)
Germany · Delayed Price · Currency is EUR 1.180
0.00 (0.00%)
At close: Mar 27, 2026
FRA:GCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | - |
| Mar 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Mar 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Mar 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Mar 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | - |
| Mar 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Mar 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Mar 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Mar 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Mar 13, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 1,518 |
| Mar 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Mar 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Mar 10, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 1,000 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Mar 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -10.00% | - |
| Mar 5, 2026 | 1.16 | 1.30 | 1.16 | 1.30 | 1.30 | 10.17% | 25 |
| Mar 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.07% | - |
| Mar 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Mar 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Feb 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Feb 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Feb 25, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 3.28% | 1,000 |
| Feb 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Feb 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -12.41% | - |
| Feb 20, 2026 | 1.20 | 1.37 | 1.20 | 1.37 | 1.37 | 12.30% | 25 |
| Feb 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Feb 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Feb 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Feb 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Feb 13, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | - | 14,216 |
| Feb 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Feb 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Feb 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Feb 5, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 5.04% | 3,291 |
| Feb 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -10.53% | - |
| Feb 2, 2026 | 1.17 | 1.33 | 1.17 | 1.33 | 1.33 | 12.71% | 333 |
| Jan 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jan 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Jan 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | - |
| Jan 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -7.32% | - |
| Jan 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -12.14% | - |
| Jan 23, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 5,000 |
| Jan 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jan 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.20% | - |
| Jan 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Jan 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -9.38% | - |