Collins Foods Limited (FRA:6CF)
Germany · Delayed Price · Currency is EUR 5.20
0.00 (0.00%)
Last updated: Jul 30, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | - | -0.96% | - |
| Jul 31, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | - |
| Jul 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | - |
| Jul 29, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | - | 2.97% | - |
| Jul 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | - |
| Jul 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | - | - |
| Jul 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -0.98% | - |
| Jul 23, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | - | 3.66% | - |
| Jul 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 0.82% | - |
| Jul 21, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | - | -0.81% | - |
| Jul 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 0.41% | - |
| Jul 17, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | - | 0.41% | - |
| Jul 16, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | - | - |
| Jul 15, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -0.81% | - |
| Jul 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | -1.20% | - |
| Jul 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | -0.40% | - |
| Jul 10, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | - | -0.99% | - |
| Jul 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 2.23% | - |
| Jul 8, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | - | 2.92% | - |
| Jul 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -4.95% | - |
| Jul 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -0.98% | - |
| Jul 3, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | - | 0.99% | - |
| Jul 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -0.98% | - |
| Jul 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -0.97% | - |
| Jun 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -0.96% | - |
| Jun 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | - |
| Jun 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | 2.97% | - |
| Jun 25, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | - | 7.91% | - |
| Jun 24, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | - | 17.00% | - |
| Jun 23, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | - | - | - |
| Jun 20, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | - | 0.50% | - |
| Jun 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -2.93% | - |
| Jun 18, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | - | -0.49% | - |
| Jun 17, 2025 | 4.12 | 4.14 | 4.12 | 4.12 | - | -0.48% | - |
| Jun 16, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | - | - | - |
| Jun 13, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | - | -0.48% | - |
| Jun 12, 2025 | 4.16 | 4.16 | 4.14 | 4.16 | - | -4.15% | - |
| Jun 11, 2025 | 4.36 | 4.36 | 4.34 | 4.34 | - | 0.93% | - |
| Jun 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -0.46% | - |
| Jun 9, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | 0.47% | - |
| Jun 6, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | - | 0.47% | - |
| Jun 5, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | - | 0.47% | - |
| Jun 4, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | 1.43% | - |
| Jun 3, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | - | -1.87% | - |
| Jun 2, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -1.83% | - |
| May 30, 2025 | 4.36 | 4.36 | 4.34 | 4.36 | - | -0.91% | - |
| May 29, 2025 | 4.42 | 4.44 | 4.40 | 4.40 | - | - | - |
| May 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | - |
| May 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | -1.35% | - |
| May 26, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | 0.90% | - |