Colt CZ Group SE (AMS:COLT)
Netherlands · Delayed Price · Currency is EUR 36.12
+1.46 (4.21%)
At close: Oct 16, 2026
AMS:COLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 34.92 | 36.12 | 34.92 | 36.12 | 36.12 | 4.21% | 40 |
| Oct 15, 2026 | 34.36 | 34.97 | 34.36 | 34.66 | 34.66 | -0.35% | 329 |
| Oct 14, 2026 | 35.00 | 35.29 | 34.76 | 34.78 | 34.78 | -1.01% | 302 |
| Oct 13, 2026 | 35.00 | 35.15 | 35.00 | 35.14 | 35.14 | 0.80% | 339 |
| Oct 12, 2026 | 36.10 | 36.10 | 34.86 | 34.86 | 34.86 | -3.45% | 300 |
| Oct 9, 2026 | 35.82 | 36.10 | 34.86 | 36.10 | 36.10 | - | 293 |
| Oct 8, 2026 | 35.00 | 36.10 | 34.12 | 36.10 | 36.10 | 3.14% | 642 |
| Oct 7, 2026 | 36.08 | 36.08 | 35.00 | 35.00 | 35.00 | -1.59% | 19 |
| Oct 6, 2026 | 36.00 | 36.00 | 35.57 | 35.57 | 35.57 | -1.21% | 84 |
| Oct 5, 2026 | 36.07 | 36.07 | 35.21 | 36.00 | 36.00 | 2.86% | 1,592 |
| Oct 2, 2026 | 36.15 | 36.15 | 35.00 | 35.00 | 35.00 | -1.41% | 667 |
| Oct 1, 2026 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | -4.29% | 680 |
| Sep 30, 2026 | 36.30 | 37.09 | 35.89 | 37.09 | 37.09 | -0.03% | 1,419 |
| Sep 29, 2026 | 37.86 | 37.86 | 35.75 | 37.10 | 37.10 | -1.07% | 623 |
| Sep 28, 2026 | 37.54 | 37.55 | 37.50 | 37.50 | 37.50 | 2.74% | 41 |
| Sep 25, 2026 | 37.40 | 37.40 | 36.50 | 36.50 | 36.50 | -0.37% | 1,217 |
| Sep 24, 2026 | 36.50 | 36.91 | 36.50 | 36.64 | 36.64 | 0.37% | 188 |
| Sep 23, 2026 | 37.80 | 37.80 | 36.50 | 36.50 | 36.50 | -1.30% | 101 |
| Sep 22, 2026 | 36.80 | 37.30 | 36.80 | 36.98 | 36.98 | 1.16% | 676 |
| Sep 21, 2026 | 38.55 | 38.55 | 36.52 | 36.56 | 36.56 | -5.18% | 1,041 |
| Sep 18, 2026 | 39.00 | 39.00 | 37.42 | 38.55 | 38.55 | -1.15% | 683 |
| Sep 17, 2026 | 38.00 | 39.00 | 37.16 | 39.00 | 39.00 | 2.09% | 767 |
| Sep 16, 2026 | 39.27 | 39.27 | 36.81 | 38.20 | 38.20 | -2.30% | 140 |
| Sep 15, 2026 | 39.60 | 39.60 | 36.53 | 39.10 | 39.10 | -1.26% | 1,551 |
| Sep 14, 2026 | 36.50 | 39.60 | 36.50 | 39.60 | 39.60 | 7.03% | 503 |
| Sep 11, 2026 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | -2.63% | 641 |
| Sep 10, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -1.04% | 107 |
| Sep 9, 2026 | 38.50 | 38.56 | 38.40 | 38.40 | 38.40 | - | 123 |
| Sep 8, 2026 | 38.50 | 38.50 | 38.40 | 38.40 | 38.40 | 0.56% | 2 |
| Sep 7, 2026 | 40.53 | 40.53 | 38.19 | 38.19 | 38.19 | -4.42% | 703 |
| Sep 4, 2026 | 39.95 | 39.95 | 37.89 | 39.95 | 39.95 | - | 264 |
| Sep 3, 2026 | 38.20 | 39.95 | 37.92 | 39.95 | 39.95 | 4.72% | 151 |
| Sep 2, 2026 | 38.50 | 38.55 | 38.15 | 38.15 | 38.15 | -1.93% | 377 |
| Sep 1, 2026 | 41.04 | 41.04 | 38.39 | 38.90 | 38.90 | -5.21% | 1,366 |
| Aug 31, 2026 | 40.90 | 41.64 | 39.00 | 41.04 | 41.04 | 4.56% | 1,156 |
| Aug 28, 2026 | 40.00 | 40.99 | 39.06 | 39.25 | 39.25 | 0.64% | 1,459 |
| Aug 27, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -3.31% | 681 |
| Aug 26, 2026 | 41.00 | 41.00 | 40.34 | 40.34 | 40.34 | 0.34% | 117 |
| Aug 25, 2026 | 40.20 | 40.20 | 40.00 | 40.20 | 40.20 | -0.04% | 158 |
| Aug 24, 2026 | 41.00 | 41.00 | 40.19 | 40.22 | 40.22 | -0.45% | 57 |
| Aug 21, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 0.04% | 74 |
| Aug 20, 2026 | 41.39 | 41.39 | 40.08 | 40.38 | 40.38 | -2.44% | 359 |
| Aug 19, 2026 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 3.35% | 84 |
| Aug 18, 2026 | 41.50 | 41.50 | 40.05 | 40.05 | 40.05 | -1.69% | 235 |
| Aug 17, 2026 | 40.96 | 40.96 | 40.34 | 40.74 | 40.74 | 8.64% | 440 |
| Aug 14, 2026 | 41.00 | 41.00 | 37.50 | 37.50 | 37.50 | -8.09% | 989 |
| Aug 13, 2026 | 40.82 | 40.82 | 40.21 | 40.80 | 40.80 | -0.05% | 263 |
| Aug 12, 2026 | 42.50 | 42.50 | 40.26 | 40.82 | 40.82 | 2.31% | 894 |
| Aug 11, 2026 | 42.50 | 42.50 | 39.90 | 39.90 | 39.90 | -6.11% | 3,571 |
| Aug 10, 2026 | 42.00 | 42.50 | 40.26 | 42.50 | 42.50 | 5.84% | 576 |