Century Communities, Inc. (FRA:CCT)
Germany
· Delayed Price · Currency is EUR 56.00
+0.50 (0.90%)
At close: Dec 4, 2025
Century Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -4.46% | - |
| Dec 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Dec 3, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Dec 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Dec 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Nov 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Nov 27, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Nov 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 6.80% | - |
| Nov 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | -1.90% | - |
| Nov 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 8.02% | - |
| Nov 21, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.36 | -0.41% | - |
| Nov 20, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.56 | 0.83% | - |
| Nov 19, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.16 | 0.83% | - |
| Nov 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.77 | -4.00% | - |
| Nov 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.76 | 0.40% | - |
| Nov 14, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.56 | -3.30% | 20 |
| Nov 13, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | - | - |
| Nov 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | 0.98% | - |
| Nov 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -1.92% | - |
| Nov 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | 0.97% | - |
| Nov 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | -1.90% | - |
| Nov 6, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 1.94% | - |
| Nov 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | 3.41% | - |
| Nov 4, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.56 | -2.35% | - |
| Nov 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -1.92% | - |
| Oct 31, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | -0.95% | - |
| Oct 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | -3.67% | - |
| Oct 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | 0.93% | - |
| Oct 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.74 | - | 100 |
| Oct 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.74 | -2.70% | - |
| Oct 24, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.23 | 3.74% | - |
| Oct 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | 1.90% | - |
| Oct 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 2.94% | - |
| Oct 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -0.97% | - |
| Oct 20, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | 1.98% | - |
| Oct 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | -1.94% | - |
| Oct 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | -0.96% | - |
| Oct 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | 5.26% | - |
| Oct 14, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.16 | 0.41% | - |
| Oct 13, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.96 | -2.57% | - |
| Oct 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | 1.00% | 200 |
| Oct 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.76 | 0.40% | - |
| Oct 8, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.56 | -5.14% | - |
| Oct 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | -3.67% | - |
| Oct 6, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | 0.93% | - |
| Oct 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.74 | - | - |
| Oct 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.74 | 0.93% | - |
| Oct 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | - | - |
| Sep 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | -0.93% | - |
| Sep 29, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 53.74 | 2.86% | 150 |
| Sep 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | -2.78% | - |
| Sep 25, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 53.74 | 0.93% | 28 |
| Sep 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | - | - |
| Sep 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | -4.46% | - |
| Sep 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.73 | -1.75% | - |
| Sep 19, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.72 | - | - |
| Sep 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.72 | 1.79% | - |
| Sep 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.73 | -0.88% | - |
| Sep 16, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | -0.88% | - |
| Sep 15, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.72 | -2.56% | - |
| Sep 12, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.22 | 2.63% | - |
| Sep 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.72 | -1.72% | - |
| Sep 10, 2025 | 57.50 | 58.00 | 57.50 | 58.00 | 57.72 | -1.69% | 200 |
| Sep 9, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.71 | -0.84% | - |
| Sep 8, 2025 | 59.00 | 59.50 | 59.00 | 59.50 | 59.21 | 2.59% | 50 |
| Sep 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.72 | 4.50% | - |
| Sep 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.23 | 1.83% | - |
| Sep 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | -2.68% | - |
| Sep 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.73 | 0.90% | - |
| Sep 1, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.23 | -0.89% | - |
| Aug 29, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.73 | 0.90% | - |
| Aug 28, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.23 | - | - |
| Aug 27, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.23 | -1.77% | - |
| Aug 26, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | -0.88% | - |
| Aug 25, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.47 | 6.54% | - |
| Aug 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.01 | -1.83% | - |
| Aug 21, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.00 | -3.54% | - |
| Aug 20, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.98 | 1.80% | - |
| Aug 19, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.99 | - | - |
| Aug 18, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.99 | - | - |
| Aug 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.99 | -0.89% | - |
| Aug 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.48 | 4.67% | - |
| Aug 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.01 | 3.88% | - |
| Aug 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.02 | -0.96% | - |
| Aug 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.52 | 0.97% | - |
| Aug 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.02 | - | - |
| Aug 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.02 | -0.96% | - |
| Aug 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.52 | 1.96% | - |
| Aug 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.53 | 2.41% | - |
| Aug 4, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.34 | -1.39% | - |
| Aug 1, 2025 | 49.00 | 50.50 | 49.00 | 50.50 | 50.03 | 2.23% | 135 |
| Jul 31, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 48.94 | -1.20% | - |
| Jul 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.54 | -0.99% | - |
| Jul 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.03 | - | - |
| Jul 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.03 | -0.98% | - |
| Jul 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.53 | -5.56% | - |
| Jul 24, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.50 | - | - |
| Jul 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.50 | 8.43% | - |
| Jul 22, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.34 | -1.39% | - |
| Jul 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.03 | -1.94% | - |