C&C Group plc (FRA:GCC)
Germany · Delayed Price · Currency is EUR 1.130
-0.010 (-0.88%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:GCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 25 |
| Oct 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Oct 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Oct 20, 2026 | 1.13 | 1.25 | 1.13 | 1.13 | 1.13 | - | 25 |
| Oct 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Oct 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Oct 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | - |
| Oct 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Oct 13, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 4.81% | - |
| Oct 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Oct 9, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | - |
| Oct 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 7, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -13.93% | - |
| Oct 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 15.09% | 25 |
| Oct 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 1, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Sep 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Sep 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Sep 28, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -11.02% | - |
| Sep 25, 2026 | 1.13 | 1.27 | 1.13 | 1.27 | 1.27 | 8.55% | 1,000 |
| Sep 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Sep 23, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 3.48% | - |
| Sep 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Sep 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Sep 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -11.54% | - |
| Sep 16, 2026 | 1.11 | 1.30 | 1.11 | 1.30 | 1.30 | 18.18% | 25 |
| Sep 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 15.18% | - |
| Sep 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Sep 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 9, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Sep 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.47% | - |
| Sep 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -14.41% | - |
| Sep 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 16.83% | 25 |
| Sep 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Sep 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Aug 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 5.05% | - |
| 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 |