C&C Group plc (FRA:GCC)
Germany · Delayed Price · Currency is EUR 1.040
+0.050 (5.05%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:GCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| Aug 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Aug 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.51% | - |
| Aug 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| Aug 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Aug 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -10.43% | - |
| Aug 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 50 |
| Aug 14, 2026 | 1.05 | 1.18 | 1.05 | 1.18 | 1.18 | 12.38% | 1,000 |
| Aug 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Aug 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Aug 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -15.32% | - |
| Aug 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 50 |
| Aug 7, 2026 | 1.07 | 1.22 | 1.07 | 1.22 | 1.22 | 16.19% | 3,496 |
| Aug 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Aug 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Aug 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Jul 31, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -14.39% | - |
| Jul 30, 2026 | 1.15 | 1.32 | 1.15 | 1.32 | 1.32 | 12.82% | 2,000 |
| Jul 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | - |
| Jul 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Jul 27, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 3.64% | 1,748 |
| Jul 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Jul 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Jul 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Jul 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Jul 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jul 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Jul 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Jul 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jul 14, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -9.57% | 27 |
| Jul 13, 2026 | 0.98 | 1.15 | 0.98 | 1.15 | 1.15 | 17.95% | 50 |
| Jul 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.63% | - |
| Jul 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.55% | - |
| Jul 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -12.27% | - |
| Jul 6, 2026 | 0.96 | 1.10 | 0.96 | 1.10 | 1.10 | 11.11% | 25 |
| Jul 3, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | - | - |
| Jul 2, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -1.98% | - |
| Jul 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jun 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -14.29% | - |
| Jun 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 16.67% | 50 |
| Jun 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Jun 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Jun 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jun 23, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 1,000 |
| Jun 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jun 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | - |
| Jun 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -13.79% | - |
| Jun 17, 2026 | 1.00 | 1.16 | 1.00 | 1.16 | 1.16 | 14.85% | 1,751 |