Collins Foods Limited (FRA:6CF)
Germany · Delayed Price · Currency is EUR 4.980
-0.020 (-0.40%)
Last updated: Apr 24, 2026, 10:30 AM CET
FRA:6CF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | - | -0.40% | - |
| Apr 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Apr 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Apr 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Apr 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Apr 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Apr 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Apr 14, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Apr 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Apr 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Apr 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 7.86% | - |
| Apr 7, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| Apr 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.62% | - |
| Apr 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -4.08% | - |
| Mar 31, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Mar 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Mar 27, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Mar 26, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Mar 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Mar 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Mar 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Mar 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Mar 19, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -4.84% | - |
| Mar 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Mar 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Mar 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Mar 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | 400 |
| Mar 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | 800 |
| Mar 11, 2026 | 5.75 | 5.90 | 5.75 | 5.80 | 5.80 | 1.75% | 1,200 |
| Mar 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Mar 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Mar 5, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Mar 3, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -5.04% | - |
| Mar 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Feb 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Feb 26, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Feb 25, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | -1.68% | - |
| Feb 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Feb 23, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Feb 20, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | - |
| Feb 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Feb 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | - |
| Feb 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Feb 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Feb 12, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | - |