Colt CZ Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	43.00	43.00	38.90	38.95	-	-6.14%	1,066
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
Jun 26, 2026	37.50	37.96	37.00	37.00	35.79	-1.33%	1,328
Jun 25, 2026	37.67	38.20	37.28	37.50	36.27	0.71%	515
Jun 24, 2026	38.85	40.99	37.00	37.24	36.01	-4.16%	982
Jun 23, 2026	39.09	39.15	38.80	38.85	37.57	-0.58%	327
Jun 22, 2026	42.10	42.10	38.74	39.08	37.79	-0.79%	311
Jun 19, 2026	40.45	40.62	39.03	39.39	38.09	1.25%	523
Jun 18, 2026	39.96	41.00	38.82	38.90	37.62	-7.38%	1,181
Jun 17, 2026	42.30	42.30	39.96	42.00	40.62	-	1,345
Jun 16, 2026	40.50	42.00	39.46	42.00	40.62	3.70%	638
Jun 15, 2026	44.10	44.10	40.50	40.50	39.17	-2.85%	2,104
Jun 12, 2026	44.13	44.13	41.69	41.69	40.32	-0.04%	90
Jun 11, 2026	42.60	42.60	41.05	41.71	40.34	0.04%	3,064
Jun 10, 2026	42.00	42.38	41.69	41.69	40.32	-2.04%	646
Jun 9, 2026	42.90	42.90	42.55	42.56	41.16	-2.79%	24
Jun 8, 2026	43.78	43.78	43.78	43.78	42.34	2.59%	9
Jun 5, 2026	43.26	43.26	42.68	42.68	41.27	0.89%	43
Jun 4, 2026	43.90	43.90	42.30	42.30	40.91	-1.49%	147
Jun 3, 2026	42.65	42.99	42.50	42.94	41.53	-0.83%	234
Jun 2, 2026	43.00	43.59	43.00	43.30	41.88	0.12%	176
Jun 1, 2026	43.24	43.80	43.24	43.25	41.83	-2.59%	590
May 29, 2026	44.80	44.80	43.05	44.40	42.94	1.69%	377
May 28, 2026	44.80	44.80	43.46	43.66	42.23	-2.64%	2,079
May 27, 2026	43.50	44.85	43.08	44.85	43.37	4.17%	597
May 26, 2026	45.00	45.00	43.05	43.05	41.64	-0.35%	135
May 25, 2026	45.00	45.00	43.18	43.20	41.78	-1.05%	300
May 22, 2026	46.30	46.30	43.59	43.66	42.23	-2.98%	849
May 21, 2026	45.60	45.60	42.45	45.00	43.52	0.45%	3,395
May 20, 2026	41.01	44.80	41.01	44.80	43.33	6.67%	560
May 19, 2026	45.40	45.40	41.00	42.00	40.62	-0.66%	514
May 18, 2026	44.00	44.00	42.11	42.28	40.89	-0.59%	3,855
May 15, 2026	43.70	43.70	42.53	42.53	41.13	-2.68%	195
May 14, 2026	42.48	43.70	42.48	43.70	42.27	3.79%	402
May 13, 2026	43.00	43.18	42.05	42.11	40.72	-0.23%	411
May 12, 2026	42.25	42.25	42.20	42.20	40.81	0.48%	38
May 11, 2026	42.46	42.50	42.00	42.00	40.62	-1.08%	471
May 8, 2026	45.30	45.50	42.00	42.46	41.07	-5.54%	1,182
May 7, 2026	42.02	44.95	42.02	44.95	43.47	4.06%	248
May 6, 2026	42.90	44.20	42.89	43.20	41.78	0.69%	885
May 5, 2026	42.85	43.50	42.21	42.90	41.49	0.23%	360
May 4, 2026	42.00	43.87	42.00	42.80	41.40	1.30%	876
Apr 30, 2026	42.00	43.50	42.00	42.25	40.86	-1.71%	989
Apr 29, 2026	43.01	43.65	42.03	42.99	41.57	-3.40%	3,103
Apr 28, 2026	43.00	44.50	42.50	44.50	43.04	2.53%	4,306