C&C Group plc (FRA:GCC)
Germany · Delayed Price · Currency is EUR 1.020
-0.010 (-0.97%)
At close: Jun 26, 2026
FRA:GCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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 |
| Jun 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jun 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Jun 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Jun 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.83% | - |
| Jun 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | -11.40% | - |
| Jun 9, 2026 | 1.01 | 1.18 | 1.01 | 1.14 | 1.10 | 12.87% | 3,750 |
| Jun 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | 2.54% | - |
| Jun 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | - | - |
| Jun 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | -1.50% | - |
| Jun 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | -13.04% | - |
| Jun 2, 2026 | 1.01 | 1.15 | 1.01 | 1.15 | 1.11 | 8.49% | 25 |
| Jun 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | -13.11% | - |
| May 29, 2026 | 1.01 | 1.22 | 1.01 | 1.22 | 1.18 | 11.93% | 724 |
| May 28, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.05 | -1.80% | 1,000 |
| May 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | -5.13% | - |
| May 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | - | - |
| May 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -1.68% | - |
| May 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.15 | 0.85% | - |
| May 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | -4.84% | - |
| May 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | 5.98% | - |
| May 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -0.85% | - |
| May 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | - | - |
| May 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | 2.61% | - |
| May 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -1.71% | - |
| May 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | - | - |
| May 12, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.13 | -3.31% | 1,000 |
| May 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | - | - |
| May 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | -3.20% | - |
| May 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | 0.81% | - |
| May 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.19 | -14.48% | - |
| May 5, 2026 | 1.29 | 1.45 | 1.29 | 1.45 | 1.40 | 12.40% | 25 |
| May 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | -7.86% | - |
| Apr 30, 2026 | 1.24 | 1.40 | 1.24 | 1.40 | 1.35 | 11.11% | 1,219 |
| Apr 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | - | - |
| Apr 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | -3.82% | - |
| Apr 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | -1.50% | - |
| Apr 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | -0.75% | - |
| Apr 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | 0.75% | - |
| Apr 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | -1.48% | - |
| Apr 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | -9.40% | - |
| Apr 20, 2026 | 1.36 | 1.49 | 1.36 | 1.49 | 1.44 | 11.19% | 25 |
| Apr 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | 1.52% | - |