Columbia Financial, Inc. (FRA:64H)
Germany · Delayed Price · Currency is EUR 13.40
+0.40 (3.08%)
At close: Jan 5, 2026
Columbia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 7.94% | 6 |
| Jan 8, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Jan 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Jan 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Jan 5, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 3.08% | 121 |
| Jan 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Dec 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Dec 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Dec 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Dec 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Dec 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Dec 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Dec 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Dec 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Dec 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Dec 10, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 1.40% | 12 |
| Dec 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Dec 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Dec 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Dec 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.60% | - |
| Dec 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Dec 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Dec 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Nov 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Nov 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Nov 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Nov 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Nov 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Nov 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Nov 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.88% | - |
| Nov 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Nov 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Nov 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Nov 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Nov 11, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Nov 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Nov 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Nov 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Nov 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Nov 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Oct 31, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Oct 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Oct 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Oct 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Oct 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |