C&C Group plc (FRA:GCC)
Germany · Delayed Price · Currency is EUR 1.370
+0.150 (12.30%)
At close: Feb 20, 2026
C&C Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.45 | 1.60 | 1.45 | 1.60 | 1.60 | 11.89% | 101 |
| Jan 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Jan 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Jan 13, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.74% | - |
| Jan 12, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -8.18% | 600 |
| 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% | - |