Collins Foods Limited (FRA:6CF)
Germany · Delayed Price · Currency is EUR 5.95
+0.10 (1.71%)
Last updated: Dec 22, 2025, 10:30 AM CET
Collins Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1.71% | - |
| Dec 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Dec 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Dec 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Dec 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Dec 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Dec 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| Dec 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Dec 5, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -3.39% | - |
| Dec 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | -0.84% | - |
| Dec 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | -4.80% | - |
| Dec 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | -3.10% | - |
| Dec 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | -0.77% | - |
| Nov 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | 1.56% | - |
| Nov 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | 0.79% | - |
| Nov 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | 1.60% | - |
| Nov 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | 0.81% | - |
| Nov 24, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.12 | 2.48% | - |
| Nov 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.97 | -0.82% | - |
| Nov 20, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.02 | 2.52% | - |
| Nov 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | -0.83% | - |
| Nov 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | -1.64% | - |
| Nov 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | -0.81% | - |
| Nov 14, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.07 | 0.82% | - |
| Nov 13, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.02 | -1.61% | - |
| Nov 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | 1.64% | - |
| Nov 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | -0.81% | - |
| Nov 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | 3.36% | - |
| Nov 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - | - |
| Nov 6, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.88 | -1.65% | - |
| Nov 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.97 | 3.42% | - |
| Nov 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | -0.85% | - |
| Nov 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | -1.67% | - |
| Oct 31, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 5.92 | - | - |
| Oct 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | -3.23% | - |
| Oct 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | 1.64% | - |
| Oct 28, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.02 | - | 25 |
| Oct 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | 1.67% | - |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | -0.83% | - |
| Oct 23, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 5.97 | 0.83% | - |
| Oct 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - | - |
| Oct 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | 0.84% | - |
| Oct 20, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.88 | 1.71% | - |
| Oct 17, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.78 | - | - |
| Oct 16, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.78 | -2.50% | - |
| Oct 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | 0.84% | - |
| Oct 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | -0.83% | - |