Crest Nicholson Holdings plc (FRA:C38)
Germany
· Delayed Price · Currency is EUR 1.568
+0.024 (1.55%)
At close: Dec 4, 2025
Crest Nicholson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.40% | - |
| Dec 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55% | - |
| Dec 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.62% | - |
| Dec 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.74% | - |
| Dec 1, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.62% | - |
| Nov 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.82% | - |
| Nov 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Nov 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.24% | - |
| Nov 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.43% | - |
| Nov 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | - |
| Nov 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.85% | - |
| Nov 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.15% | - |
| Nov 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -9.98% | - |
| Nov 18, 2025 | 1.77 | 1.77 | 1.64 | 1.72 | 1.72 | -6.91% | 988 |
| Nov 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.11% | - |
| Nov 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.64% | - |
| Nov 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.27% | - |
| Nov 12, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.83% | - |
| Nov 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.21% | - |
| Nov 10, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.44% | - |
| Nov 7, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.33% | - |
| Nov 6, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Nov 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Nov 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.86% | - |
| Nov 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.64% | - |
| Oct 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.43% | - |
| Oct 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.88% | - |
| Oct 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.65% | - |
| Oct 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.72% | - |
| Oct 27, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.23% | - |
| Oct 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.20% | - |
| Oct 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.37% | - |
| Oct 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.33% | - |
| Oct 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Oct 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -6.06% | - |
| Oct 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.21% | - |
| Oct 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.41% | - |
| Oct 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.65% | - |
| Oct 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.70% | - |
| Oct 10, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.16% | - |
| Oct 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.04% | - |
| Oct 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.27% | - |
| Oct 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Oct 6, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| Oct 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.11% | - |
| Oct 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.42% | - |
| Oct 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.66% | - |
| Sep 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.15% | - |
| Sep 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.91% | - |
| Sep 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.35% | - |
| Sep 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Sep 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.23% | - |
| Sep 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.45% | - |
| Sep 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.89% | - |
| Sep 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.35% | - |
| Sep 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.74% | - |
| Sep 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.70 | -1.50% | - |
| Sep 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | -0.34% | - |
| Sep 15, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 0.35% | - |
| Sep 12, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | 2.60% | - |
| Sep 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | 0.71% | - |
| Sep 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | -0.36% | - |
| Sep 9, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | -1.63% | - |
| Sep 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | 1.18% | - |
| Sep 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | 1.92% | - |
| Sep 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | 0.85% | - |
| Sep 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | -2.25% | - |
| Sep 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | -1.06% | - |
| Sep 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | -3.29% | - |
| Aug 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | -4.65% | - |
| Aug 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | -1.60% | - |
| Aug 27, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | -2.89% | - |
| Aug 26, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.92 | 0.10% | - |
| Aug 25, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.92 | 0.94% | - |
| Aug 22, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.90 | -2.74% | - |
| Aug 21, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.95 | -1.99% | - |
| Aug 20, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.99 | 0.25% | - |
| Aug 19, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.99 | -1.96% | - |
| Aug 18, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.03 | - | - |
| Aug 15, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.03 | -0.24% | - |
| Aug 14, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.03 | -0.24% | - |
| Aug 13, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | -0.24% | - |
| Aug 12, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | -1.90% | - |
| Aug 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.08 | -1.18% | - |
| Aug 8, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.11 | 0.24% | - |
| Aug 7, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.10 | 2.66% | - |
| Aug 6, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.05 | -0.72% | - |
| Aug 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.06 | 1.71% | - |
| Aug 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.03 | -1.68% | - |
| Aug 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.06 | 0.73% | - |
| Jul 31, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.05 | -1.20% | - |
| Jul 30, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.07 | -0.24% | - |
| Jul 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.08 | -0.48% | - |
| Jul 28, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.09 | -2.09% | - |
| Jul 25, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.13 | 0.23% | - |
| Jul 24, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.13 | -0.69% | - |
| Jul 23, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.14 | 0.93% | - |
| Jul 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.12 | 1.18% | - |
| Jul 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.10 | -1.17% | - |