Colt CZ Group SE (FRA:6QS)
Germany · Delayed Price · Currency is EUR 31.65
+1.40 (4.63%)
At close: Jan 5, 2026
Colt CZ Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 31.75 | 32.00 | 30.70 | 31.95 | 31.95 | 1.75% | 1,556 |
| Jan 8, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.63% | 50 |
| Jan 7, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -3.66% | - |
| Jan 6, 2026 | 31.40 | 31.45 | 31.40 | 31.45 | 31.45 | -0.63% | 61 |
| Jan 5, 2026 | 30.35 | 31.65 | 30.20 | 31.65 | 31.65 | 4.63% | 780 |
| Jan 2, 2026 | 31.10 | 31.10 | 30.25 | 30.25 | 30.25 | 0.67% | 50 |
| Dec 30, 2025 | 30.00 | 31.05 | 30.00 | 30.05 | 30.05 | -3.22% | 74 |
| Dec 29, 2025 | 30.10 | 31.10 | 30.05 | 31.05 | 31.05 | -0.16% | 486 |
| Dec 23, 2025 | 29.90 | 31.15 | 29.90 | 31.10 | 31.10 | 0.48% | 1,719 |
| Dec 22, 2025 | 30.00 | 31.00 | 30.00 | 30.95 | 30.95 | 4.92% | 2,494 |
| Dec 19, 2025 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | - | 1,006 |
| Dec 18, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.17% | - |
| Dec 17, 2025 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | 0.17% | 300 |
| Dec 16, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Dec 15, 2025 | 29.10 | 29.50 | 29.10 | 29.50 | 29.50 | -0.17% | 396 |
| Dec 12, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Dec 11, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Dec 10, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Dec 9, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.34% | - |
| Dec 8, 2025 | 29.20 | 29.95 | 29.20 | 29.95 | 29.95 | 1.35% | 168 |
| Dec 5, 2025 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | 1.03% | 170 |
| Dec 4, 2025 | 29.80 | 29.80 | 29.25 | 29.25 | 29.25 | -1.85% | 15 |
| Dec 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.02% | - |
| Dec 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.17% | - |
| Dec 1, 2025 | 29.35 | 29.55 | 29.35 | 29.55 | 29.55 | -3.11% | 100 |
| Nov 28, 2025 | 29.70 | 30.50 | 29.70 | 30.50 | 30.50 | 3.57% | 30 |
| Nov 27, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Nov 26, 2025 | 29.30 | 29.45 | 29.30 | 29.45 | 29.45 | 0.34% | 250 |
| Nov 25, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.34% | - |
| Nov 24, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.85% | - |
| Nov 21, 2025 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | -1.49% | 5,500 |
| Nov 20, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | - |
| Nov 19, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.17% | 15 |
| Nov 18, 2025 | 30.15 | 30.20 | 30.15 | 30.20 | 30.20 | -3.82% | 20 |
| Nov 17, 2025 | 30.30 | 31.40 | 30.30 | 31.40 | 31.40 | 1.62% | 348 |
| Nov 14, 2025 | 30.35 | 30.90 | 30.35 | 30.90 | 30.90 | 1.48% | 200 |
| Nov 13, 2025 | 31.00 | 31.00 | 30.45 | 30.45 | 30.45 | -0.98% | 825 |
| Nov 12, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 300 |
| Nov 11, 2025 | 30.95 | 31.80 | 30.75 | 30.75 | 30.75 | -2.38% | 42 |
| Nov 10, 2025 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.78% | 350 |
| Nov 7, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - | - |
| Nov 6, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - | - |
| Nov 5, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.16% | - |
| Nov 4, 2025 | 30.95 | 31.00 | 30.95 | 31.00 | 31.00 | 0.16% | 1 |
| Nov 3, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.32% | - |
| Oct 31, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.16% | - |
| Oct 30, 2025 | 30.85 | 30.90 | 30.85 | 30.90 | 30.90 | -3.29% | 50 |
| Oct 29, 2025 | 30.85 | 31.95 | 30.85 | 31.95 | 31.95 | -0.31% | 12 |
| Oct 28, 2025 | 30.80 | 32.05 | 30.80 | 32.05 | 32.05 | 0.47% | 27 |
| Oct 27, 2025 | 30.75 | 31.90 | 30.75 | 31.90 | 31.90 | 3.74% | 100 |