CCC S.A. (FRA:6RK)
Germany
· Delayed Price · Currency is EUR 28.13
-1.63 (-5.48%)
At close: Dec 4, 2025
CCC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |