Collins Foods Limited (FRA:6CF)
Germany · Delayed Price · Currency is EUR 4.800
0.00 (0.00%)
At close: Jul 20, 2026
FRA:6CF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | - | - |
| Jun 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | - | - |
| Jun 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | 0.98% | - |
| Jun 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | - | - |
| Jun 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | 4.08% | - |
| Jun 9, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.81 | -1.21% | - |
| Jun 8, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.87 | 0.40% | - |
| Jun 5, 2026 | 4.94 | 4.96 | 4.94 | 4.94 | 4.85 | -1.20% | - |
| Jun 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | 0.40% | - |
| Jun 3, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.89 | -2.35% | - |
| Jun 2, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.00 | -0.97% | - |
| Jun 1, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | -3.74% | - |
| May 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | 2.88% | - |
| May 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | -0.95% | - |
| May 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | -0.94% | - |
| May 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | 0.95% | - |
| May 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | 1.94% | - |
| May 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | 1.98% | - |
| May 21, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.95 | 3.48% | - |
| May 20, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.79 | 0.41% | - |
| May 19, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.77 | 0.83% | - |
| May 18, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.73 | -0.41% | - |
| May 15, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.75 | -1.22% | - |
| May 14, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.81 | - | - |
| May 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.81 | 2.51% | - |
| May 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | -3.63% | - |