Collins Foods Limited (FRA:6CF)
Germany · Delayed Price · Currency is EUR 5.05
+0.07 (1.41%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:6CF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | - |
| Aug 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Aug 21, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | - | - |
| Aug 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Aug 19, 2026 | 4.82 | 4.94 | 4.82 | 4.84 | 4.84 | - | 300 |
| Aug 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Aug 17, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Aug 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | - |
| Aug 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Aug 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Aug 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Aug 10, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Aug 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Aug 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Aug 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Aug 3, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 0.81% | - |
| Jul 31, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.07% | - |
| Jul 30, 2026 | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | -1.22% | - |
| Jul 29, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Jul 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Jul 27, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 3.43% | - |
| Jul 24, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Jul 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jul 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Jul 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Jul 20, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | - | - |
| Jul 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 16, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 1.69% | - |
| Jul 15, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | -1.26% | - |
| Jul 14, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 1.70% | - |
| Jul 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.19% | - |
| Jul 10, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.71 | - | - |
| Jul 9, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.71 | 0.84% | - |
| Jul 8, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.67 | -1.24% | - |
| Jul 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.73 | 1.26% | - |
| Jul 6, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.67 | - | - |
| Jul 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.67 | - | - |
| Jul 2, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.67 | 0.42% | - |
| Jul 1, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.65 | -3.27% | - |
| Jun 30, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.81 | -2.97% | - |
| Jun 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | 1.41% | - |
| Jun 26, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | 0.40% | - |
| Jun 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.87 | -0.40% | - |
| Jun 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | 2.47% | - |
| Jun 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.77 | -6.54% | - |
| Jun 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | 0.97% | - |
| Jun 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | - | - |
| Jun 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | -1.90% | - |
| Jun 17, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.15 | 1.94% | - |