CCC S.A. (FRA:6RK)
Germany
· Delayed Price · Currency is EUR 27.58
-0.55 (-1.96%)
At close: Dec 5, 2025
CCC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -1.96% | - |
| Dec 4, 2025 | 28.23 | 28.23 | 28.13 | 28.13 | 28.13 | -5.48% | 50 |
| Dec 3, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.27% | - |
| Dec 2, 2025 | 30.89 | 30.89 | 29.84 | 29.84 | 29.84 | -4.02% | 245 |
| Dec 1, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -2.08% | - |
| Nov 28, 2025 | 30.33 | 31.75 | 30.33 | 31.75 | 31.75 | 5.69% | 27 |
| Nov 27, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -4.36% | - |
| Nov 26, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -2.79% | - |
| Nov 25, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.19% | - |
| Nov 24, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -0.95% | - |
| Nov 21, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -1.09% | - |
| Nov 20, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.85% | - |
| Nov 19, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 1.49% | - |
| Nov 18, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.34% | - |
| Nov 17, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 1.80% | - |
| Nov 14, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.13% | - |
| Nov 13, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -3.59% | - |
| Nov 12, 2025 | 33.15 | 33.53 | 33.15 | 33.15 | 33.15 | - | 158 |
| Nov 11, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -0.03% | - |
| Nov 10, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -6.57% | - |
| Nov 7, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -1.20% | - |
| Nov 6, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 1.73% | 10 |
| Nov 5, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -2.65% | - |
| Nov 4, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 3.22% | - |
| Nov 3, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -3.09% | - |
| Oct 31, 2025 | 35.49 | 36.26 | 35.49 | 36.26 | 36.26 | 1.31% | 15 |
| Oct 30, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 3.44% | - |
| Oct 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 5.36% | - |
| Oct 28, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -1.91% | - |
| Oct 27, 2025 | 32.71 | 33.48 | 32.71 | 33.48 | 33.48 | 2.07% | 305 |
| Oct 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.29% | - |
| Oct 23, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -2.18% | - |
| Oct 22, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -2.61% | - |
| Oct 21, 2025 | 35.94 | 35.94 | 34.88 | 34.88 | 34.88 | -4.91% | 200 |
| Oct 20, 2025 | 36.12 | 36.68 | 36.12 | 36.68 | 36.68 | 8.17% | 235 |
| Oct 17, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 2.14% | - |
| Oct 16, 2025 | 36.18 | 36.18 | 33.20 | 33.20 | 33.20 | -9.46% | 385 |
| Oct 15, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -1.74% | - |
| Oct 14, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.86% | - |
| Oct 13, 2025 | 36.26 | 37.00 | 36.26 | 37.00 | 37.00 | 1.54% | 13 |
| Oct 10, 2025 | 37.08 | 37.43 | 36.44 | 36.44 | 36.44 | 1.93% | 46 |
| Oct 9, 2025 | 36.86 | 36.86 | 35.75 | 35.75 | 35.75 | -6.07% | 25 |
| Oct 8, 2025 | 38.04 | 38.06 | 38.04 | 38.06 | 38.06 | -1.32% | 170 |
| Oct 7, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -4.22% | - |
| Oct 6, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 1.90% | - |
| Oct 3, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -3.16% | - |
| Oct 2, 2025 | 43.41 | 43.41 | 40.81 | 40.81 | 40.81 | -4.22% | 1 |
| Oct 1, 2025 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | 0.52% | - |
| Sep 30, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | -2.10% | - |
| Sep 29, 2025 | 43.69 | 43.69 | 42.71 | 43.30 | 43.30 | -1.14% | 242 |
| Sep 26, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.11% | - |
| Sep 25, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 0.84% | - |
| Sep 24, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.76% | - |
| Sep 23, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 2.76% | - |
| Sep 22, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -0.59% | - |
| Sep 19, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | -0.21% | - |
| Sep 18, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | -0.88% | - |
| Sep 17, 2025 | 43.23 | 43.23 | 43.14 | 43.14 | 43.14 | -2.40% | 70 |
| Sep 16, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.94% | - |
| Sep 15, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -0.21% | - |
| Sep 12, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 5.44% | - |
| Sep 11, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.12% | - |
| Sep 10, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 1.30% | - |
| Sep 9, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 2.36% | - |
| Sep 8, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.08% | - |
| Sep 5, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.61% | - |
| Sep 4, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -1.74% | - |
| Sep 3, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 1.36% | - |
| Sep 2, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.33% | 47 |
| Sep 1, 2025 | 39.15 | 39.87 | 39.15 | 39.87 | 39.87 | 0.91% | 47 |
| Aug 29, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -1.35% | - |
| Aug 28, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -4.07% | - |
| Aug 27, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.85% | - |
| Aug 26, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 3.55% | - |
| Aug 25, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.88% | - |
| Aug 22, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -1.66% | - |
| Aug 21, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -1.76% | - |
| Aug 20, 2025 | 41.46 | 41.46 | 41.02 | 41.02 | 41.02 | 5.86% | 200 |
| Aug 19, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 1.49% | - |
| Aug 18, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.05% | - |
| Aug 15, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.86% | - |
| Aug 14, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.65% | - |
| Aug 13, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -3.08% | - |
| Aug 12, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -3.41% | - |
| Aug 11, 2025 | 40.38 | 41.38 | 40.38 | 41.38 | 41.38 | -4.41% | 100 |
| Aug 8, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 1.00% | - |
| Aug 7, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 0.63% | - |
| Aug 6, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | -3.31% | - |
| Aug 5, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.11% | - |
| Aug 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.31% | - |
| Aug 1, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -1.62% | - |
| Jul 31, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -1.08% | - |
| Jul 30, 2025 | 45.74 | 46.28 | 45.74 | 46.28 | 46.28 | -0.88% | 60 |
| Jul 29, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -4.17% | - |
| Jul 28, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.02% | - |
| Jul 25, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -0.43% | - |
| Jul 24, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.14% | - |
| Jul 23, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -1.43% | - |
| Jul 22, 2025 | 49.06 | 49.58 | 49.06 | 49.58 | 49.58 | -0.68% | 180 |
| Jul 21, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 7.91% | - |