Colt CZ Group SE (AMS:COLT)
Netherlands · Delayed Price · Currency is EUR 39.95
0.00 (0.00%)
At close: Sep 4, 2026
AMS:COLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 40.15 | 40.15 | 39.83 | 40.15 | 40.15 | 10.00% | 851 |
| Aug 6, 2026 | 42.00 | 42.00 | 36.50 | 36.50 | 36.50 | -9.75% | 730 |
| Aug 5, 2026 | 40.00 | 41.00 | 40.00 | 40.45 | 40.45 | 1.11% | 489 |
| Aug 4, 2026 | 37.00 | 40.05 | 36.00 | 40.00 | 40.00 | 9.59% | 221 |
| Aug 3, 2026 | 38.96 | 41.00 | 36.50 | 36.50 | 36.50 | -3.93% | 2,425 |
| Jul 31, 2026 | 38.10 | 38.35 | 38.00 | 38.00 | 38.00 | -0.04% | 100 |
| Jul 30, 2026 | 37.60 | 38.01 | 37.22 | 38.01 | 38.01 | 1.63% | 1,703 |
| Jul 29, 2026 | 38.96 | 38.96 | 37.30 | 37.40 | 37.40 | -2.35% | 286 |
| Jul 28, 2026 | 38.30 | 38.30 | 36.41 | 38.30 | 38.30 | 3.61% | 1,610 |
| Jul 27, 2026 | 38.30 | 38.30 | 36.13 | 36.97 | 36.97 | 0.56% | 277 |
| Jul 24, 2026 | 36.00 | 36.76 | 36.00 | 36.76 | 36.76 | 1.16% | 194 |
| Jul 23, 2026 | 36.36 | 36.36 | 36.06 | 36.34 | 36.34 | -1.25% | 49 |
| Jul 22, 2026 | 35.00 | 36.87 | 35.00 | 36.80 | 36.80 | 0.46% | 355 |
| Jul 21, 2026 | 37.00 | 37.00 | 36.60 | 36.63 | 36.63 | -2.32% | 312 |
| Jul 20, 2026 | 36.00 | 37.80 | 36.00 | 37.50 | 37.50 | 2.33% | 311 |
| Jul 17, 2026 | 36.18 | 36.68 | 36.18 | 36.65 | 36.65 | -0.96% | 728 |
| Jul 16, 2026 | 37.13 | 37.13 | 36.36 | 37.00 | 37.00 | -1.43% | 1,817 |
| Jul 15, 2026 | 38.10 | 38.10 | 36.87 | 37.54 | 37.54 | -0.79% | 994 |
| Jul 14, 2026 | 36.40 | 38.00 | 36.40 | 37.84 | 37.84 | 5.10% | 1,907 |
| Jul 13, 2026 | 37.00 | 37.23 | 36.00 | 36.00 | 36.00 | -2.73% | 744 |
| Jul 10, 2026 | 41.10 | 41.10 | 36.90 | 37.01 | 37.01 | -2.36% | 1,560 |
| Jul 9, 2026 | 38.00 | 38.13 | 37.32 | 37.91 | 37.91 | -0.25% | 1,179 |
| Jul 8, 2026 | 38.50 | 38.50 | 37.98 | 38.00 | 38.00 | -0.65% | 450 |
| Jul 7, 2026 | 43.00 | 43.00 | 38.25 | 38.25 | 38.25 | -7.83% | 3,501 |
| Jul 6, 2026 | 39.00 | 41.50 | 38.90 | 41.50 | 41.50 | 7.55% | 874 |
| Jul 3, 2026 | 37.41 | 38.92 | 37.41 | 38.59 | 38.59 | 0.42% | 2,733 |
| Jul 2, 2026 | 37.09 | 38.43 | 37.09 | 38.43 | 38.43 | 3.63% | 47 |
| Jul 1, 2026 | 37.24 | 37.31 | 37.00 | 37.08 | 37.08 | 1.80% | 1,092 |
| Jun 30, 2026 | 39.90 | 39.90 | 37.27 | 37.66 | 36.42 | -0.89% | 181 |
| Jun 29, 2026 | 36.50 | 38.00 | 36.50 | 38.00 | 36.75 | 2.70% | 78 |