CCL Industries Inc. (FRA:1C9A)
Germany
· Delayed Price · Currency is EUR 52.50
0.00 (0.00%)
At close: Dec 4, 2025
CCL Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Nov 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Nov 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Nov 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -4.67% | - |
| Nov 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Nov 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Nov 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Nov 19, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Nov 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Nov 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Nov 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Nov 13, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 6.85% | - |
| Nov 12, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.48% | - |
| Nov 11, 2025 | 47.40 | 48.40 | 47.40 | 48.40 | 48.40 | 2.11% | - |
| Nov 10, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.28% | - |
| Nov 7, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Nov 6, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Nov 5, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Nov 4, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.52% | - |
| Nov 3, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Oct 31, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Oct 30, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Oct 29, 2025 | 47.00 | 47.80 | 47.00 | 47.80 | 47.80 | 3.02% | - |
| Oct 28, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.73% | - |
| Oct 27, 2025 | 46.40 | 48.20 | 46.40 | 48.20 | 48.20 | 0.84% | - |
| Oct 24, 2025 | 46.40 | 50.50 | 46.40 | 47.80 | 47.80 | 3.02% | 24 |
| Oct 23, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 22, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Oct 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Oct 20, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| Oct 17, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Oct 16, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Oct 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Oct 14, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Oct 13, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.69% | - |
| Oct 10, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Oct 9, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Oct 8, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Oct 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Oct 6, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Oct 3, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Oct 2, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Oct 1, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| Sep 30, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Sep 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Sep 26, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Sep 25, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Sep 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Sep 23, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Sep 22, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Sep 19, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 6.76% | - |
| Sep 18, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -7.50% | - |
| Sep 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Sep 16, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Sep 15, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Sep 12, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.00 | - | - |
| Sep 11, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.00 | 8.56% | - |
| Sep 10, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.22 | -7.50% | - |
| Sep 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.81 | -0.41% | - |
| Sep 8, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.00 | -0.41% | - |
| Sep 5, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.20 | 1.68% | - |
| Sep 4, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.41 | - | - |
| Sep 3, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.41 | - | - |
| Sep 2, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.41 | - | - |
| Sep 1, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.41 | -0.42% | - |
| Aug 29, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.61 | -1.65% | - |
| Aug 28, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.40 | - | - |
| Aug 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.40 | 5.19% | - |
| Aug 26, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.01 | 1.76% | - |
| Aug 25, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.22 | 1.79% | - |
| Aug 22, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.42 | - | - |
| Aug 21, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.42 | - | - |
| Aug 20, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.42 | -0.45% | - |
| Aug 19, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.62 | -8.20% | - |
| Aug 18, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.60 | - | - |
| Aug 15, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.60 | -1.61% | - |
| Aug 14, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.40 | 1.64% | - |
| Aug 13, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.60 | - | - |
| Aug 12, 2025 | 47.80 | 48.80 | 47.80 | 48.80 | 48.60 | 2.95% | - |
| Aug 11, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.21 | - | - |
| Aug 8, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.21 | -0.42% | - |
| Aug 7, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.41 | -0.83% | - |
| Aug 6, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.81 | - | - |
| Aug 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.81 | - | - |
| Aug 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.81 | -0.41% | - |
| Aug 1, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.00 | -2.82% | - |
| Jul 31, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.40 | 0.81% | - |
| Jul 30, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.00 | - | - |
| Jul 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.00 | 0.82% | - |
| Jul 28, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.60 | - | - |
| Jul 25, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.60 | -0.41% | - |
| Jul 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.80 | -0.41% | - |
| Jul 23, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.00 | 0.82% | - |
| Jul 22, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.60 | -0.41% | - |
| Jul 21, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.80 | - | - |