Colabor Group Inc. (FRA:6LW)
Germany · Delayed Price · Currency is EUR 0.0705
-0.0065 (-8.44%)
At close: Nov 28, 2025
Colabor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.44% | - |
| Nov 27, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.45% | - |
| Nov 26, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.39% | - |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.43% | - |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.79% | - |
| Nov 21, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 0.70% | - |
| Nov 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.79% | - |
| Nov 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.14% | - |
| Nov 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Nov 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.56% | - |
| Nov 14, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -3.37% | - |
| Nov 13, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.49% | - |
| Nov 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.52% | - |
| Nov 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.91% | - |
| Nov 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.00% | 30 |
| Nov 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20 |
| Nov 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Nov 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.96% | - |
| Nov 4, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -23.31% | - |
| Nov 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.21% | - |
| Oct 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.85% | - |
| Oct 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.95% | - |
| Oct 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.18% | - |
| Oct 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.68% | - |
| Oct 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.88% | - |
| Oct 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | - |
| Oct 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.52% | - |
| Oct 22, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 12.82% | - |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 13.87% | - |
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -61.73% | - |
| Oct 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -10.05% | 2,800 |
| Oct 16, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | 11.80% | 32 |
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.95% | - |
| Oct 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -7.18% | - |
| Oct 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.74% | - |
| Oct 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.60% | - |
| Oct 9, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.06% | - |
| Oct 8, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.07% | - |
| Oct 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.89% | - |
| Oct 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.23% | - |
| Oct 3, 2025 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | 12.05% | 5,176 |
| Oct 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.78% | - |
| Oct 1, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | -1.17% | - |
| Sep 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.29% | - |
| Sep 29, 2025 | 0.34 | 0.39 | 0.34 | 0.35 | 0.35 | -0.57% | 4,490 |
| Sep 26, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.15% | - |
| Sep 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.79% | - |
| Sep 24, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.65% | - |
| Sep 23, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -3.19% | - |
| Sep 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.57% | - |