C&C Group plc (FRA:GCC)
Germany
· Delayed Price · Currency is EUR 1.340
-0.010 (-0.74%)
At close: Dec 5, 2025
C&C Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Dec 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Dec 3, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -5.11% | 1,111 |
| Dec 2, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Dec 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Nov 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Nov 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Nov 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | - |
| Nov 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Nov 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Nov 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Nov 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Nov 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Nov 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Nov 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 14, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -6.04% | 10 |
| Nov 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Nov 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | -9.15% | - |
| Nov 11, 2025 | 1.49 | 1.64 | 1.49 | 1.64 | 1.62 | 11.56% | 100 |
| Nov 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 0.68% | - |
| Nov 7, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | -1.35% | - |
| Nov 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | - | - |
| Nov 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | -1.33% | - |
| Nov 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | 2.04% | - |
| Nov 3, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 0.68% | - |
| Oct 31, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | - | - |
| Oct 30, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.44 | -0.68% | - |
| Oct 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Oct 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | - | - |
| Oct 27, 2025 | 1.51 | 1.51 | 1.47 | 1.47 | 1.45 | -3.92% | - |
| Oct 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | - | - |
| Oct 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | 0.66% | - |
| Oct 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | 0.66% | - |
| Oct 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | -0.66% | - |
| Oct 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | 2.01% | - |
| Oct 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | - | - |
| Oct 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | 1.36% | - |
| Oct 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | -0.68% | - |
| Oct 14, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | 0.68% | - |
| Oct 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | -0.68% | - |
| Oct 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | - | - |
| Oct 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | -8.07% | - |
| Oct 8, 2025 | 1.45 | 1.61 | 1.45 | 1.61 | 1.59 | 11.81% | 106 |
| Oct 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -2.04% | - |
| Oct 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 1.38% | - |
| Oct 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | - | - |
| Oct 2, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.43 | -3.33% | - |
| Oct 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | 0.67% | - |
| Sep 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | -0.67% | - |
| Sep 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | - | - |
| Sep 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -1.96% | - |
| Sep 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | -1.29% | - |
| Sep 24, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.53 | -2.52% | 2,333 |
| Sep 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -3.64% | - |
| Sep 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | -2.37% | - |
| Sep 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | -5.06% | - |
| Sep 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | - | - |
| Sep 17, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -2.73% | - |
| Sep 16, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | -2.14% | - |
| Sep 15, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | 1.84 | 1.63% | - |
| Sep 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | - | - |
| Sep 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | -1.08% | - |
| Sep 10, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.83 | 0.54% | 500 |
| Sep 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | -2.63% | - |
| Sep 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | 1.06% | - |
| Sep 5, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | 0.53% | - |
| Sep 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | 0.54% | - |
| Sep 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.83 | -2.11% | - |
| Sep 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | 0.53% | - |
| Sep 1, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | -1.56% | - |
| Aug 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | -1.03% | - |
| Aug 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | - | - |
| Aug 27, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | -0.51% | - |
| Aug 26, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | - | - |
| Aug 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | 1.04% | - |
| Aug 22, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90 | -1.03% | - |
| Aug 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | -2.01% | - |
| Aug 20, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.96 | 0.51% | - |
| Aug 19, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | -0.50% | - |
| Aug 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.96 | 0.51% | - |
| Aug 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | - | - |
| Aug 14, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | 2.06% | - |
| Aug 13, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | -1.02% | - |
| Aug 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | 0.51% | - |
| Aug 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | 0.52% | - |
| Aug 8, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | 1.57% | - |
| Aug 7, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | -1.55% | - |
| Aug 6, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.91 | 0.52% | - |
| Aug 5, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.90 | 1.05% | - |
| Aug 4, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | -2.55% | - |
| Aug 1, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | - | - |
| Jul 31, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | -0.51% | - |
| Jul 30, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | 0.51% | - |
| Jul 29, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.93 | -4.85% | - |
| Jul 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | 3.00% | - |
| Jul 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | -0.99% | - |
| Jul 24, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | 3.59% | - |
| Jul 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | 1.04% | - |
| Jul 22, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90 | 1.58% | - |
| Jul 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | - | - |