Collins Foods Limited (FRA:6CF)
Germany · Delayed Price · Currency is EUR 5.55
+0.10 (1.83%)
Last updated: Oct 23, 2026, 10:30 AM CEST
FRA:6CF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | 300 |
| Oct 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Oct 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Oct 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Oct 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Oct 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Oct 15, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Oct 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 9, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2.97% | - |
| Oct 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.23% | - |
| Oct 7, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| Oct 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Oct 5, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Oct 2, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Oct 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Sep 30, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | 3.38% | - |
| Sep 29, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Sep 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.29% | - |
| Sep 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Sep 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Sep 23, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -1.24% | - |
| Sep 22, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -1.63% | - |
| Sep 21, 2026 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 2.08% | - |
| Sep 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Sep 17, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | - | - |
| Sep 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Sep 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Sep 14, 2026 | 4.82 | 4.84 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Sep 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Sep 10, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Sep 9, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Sep 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 4, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Sep 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Sep 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 1, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Aug 31, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Aug 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Aug 27, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | - |
| Aug 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| 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% | - |