Colt CZ Group SE (FRA:6QS)
Germany · Delayed Price · Currency is EUR 33.30
-1.40 (-4.03%)
At close: Jan 28, 2026
Colt CZ Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 33.90 | 34.40 | 33.60 | 34.40 | 34.40 | 0.73% | 1,626 |
| Jan 29, 2026 | 34.20 | 34.20 | 33.40 | 34.15 | 34.15 | 2.55% | 8,089 |
| Jan 28, 2026 | 33.85 | 34.75 | 33.25 | 33.30 | 33.30 | -4.03% | 5,024 |
| Jan 27, 2026 | 34.85 | 35.30 | 33.80 | 34.70 | 34.70 | -0.72% | 23,190 |
| Jan 26, 2026 | 33.80 | 35.00 | 33.40 | 34.95 | 34.95 | 4.80% | 41,773 |
| Jan 23, 2026 | 32.85 | 34.00 | 32.30 | 33.35 | 33.35 | 1.68% | 27,373 |
| Jan 22, 2026 | 33.00 | 33.45 | 32.05 | 32.80 | 32.80 | -2.96% | 36,604 |
| Jan 21, 2026 | 30.50 | 35.50 | 30.50 | 33.80 | 33.80 | 5.62% | 6,584 |
| Jan 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.08% | 50 |
| Jan 19, 2026 | 30.90 | 32.40 | 30.90 | 32.35 | 32.35 | - | 691 |
| Jan 16, 2026 | 31.65 | 32.35 | 31.65 | 32.35 | 32.35 | -0.31% | 60 |
| Jan 15, 2026 | 31.65 | 32.50 | 31.65 | 32.45 | 32.45 | 1.72% | 1,044 |
| Jan 14, 2026 | 31.15 | 31.90 | 31.15 | 31.90 | 31.90 | -1.09% | 2,000 |
| Jan 13, 2026 | 31.95 | 32.25 | 31.95 | 32.25 | 32.25 | 0.94% | 118 |
| Jan 12, 2026 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | - | 299 |
| 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 |