C&C Group plc (FRA:GCC)
Germany · Delayed Price · Currency is EUR 1.000
-0.150 (-13.04%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:GCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -13.04% | 25 |
| Jun 2, 2026 | 1.01 | 1.15 | 1.01 | 1.15 | 1.15 | 8.49% | 25 |
| Jun 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -13.11% | - |
| May 29, 2026 | 1.01 | 1.22 | 1.01 | 1.22 | 1.22 | 11.93% | 724 |
| May 28, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -1.80% | 1,000 |
| May 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | - |
| May 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| May 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| May 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| May 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | - |
| May 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 5.98% | - |
| May 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| May 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| May 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| May 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| May 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| May 12, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -3.31% | 1,000 |
| May 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| May 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| May 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -14.48% | - |
| May 5, 2026 | 1.29 | 1.45 | 1.29 | 1.45 | 1.45 | 12.40% | 25 |
| May 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.86% | - |
| Apr 30, 2026 | 1.24 | 1.40 | 1.24 | 1.40 | 1.40 | 11.11% | 1,219 |
| Apr 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Apr 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Apr 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Apr 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Apr 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Apr 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -9.40% | - |
| Apr 20, 2026 | 1.36 | 1.49 | 1.36 | 1.49 | 1.49 | 11.19% | 25 |
| Apr 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Apr 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Apr 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | - |
| Apr 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Apr 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Apr 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Apr 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 7.26% | - |
| Apr 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Apr 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -9.42% | - |
| Apr 2, 2026 | 1.24 | 1.38 | 1.24 | 1.38 | 1.38 | 15.00% | 50 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Mar 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| 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% | - |