Colt CZ Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	38.35	39.85	38.35	39.85	39.85	4.87%	91
Jun 18, 2026	39.55	39.55	38.00	38.00	38.00	-3.68%	501
Jun 17, 2026	38.60	39.45	38.60	39.45	39.45	2.60%	900
Jun 16, 2026	40.70	40.70	38.45	38.45	38.45	-6.11%	7,145
Jun 15, 2026	41.40	41.40	40.95	40.95	40.95	0.24%	25
Jun 12, 2026	41.45	41.45	40.85	40.85	40.85	1.24%	663
Jun 11, 2026	40.35	40.35	40.35	40.35	40.35	-	-
Jun 10, 2026	41.80	41.80	40.35	40.35	40.35	-4.27%	100
Jun 9, 2026	42.00	42.15	42.00	42.15	42.15	-	1,063
Jun 8, 2026	41.40	42.15	41.40	42.15	42.15	0.12%	227
Jun 5, 2026	42.10	42.10	42.10	42.10	42.10	0.24%	-
Jun 4, 2026	41.80	43.15	41.80	42.00	42.00	-	304
Jun 3, 2026	42.65	43.20	42.00	42.00	42.00	-1.52%	2,664
Jun 2, 2026	42.85	43.30	42.65	42.65	42.65	-2.18%	1,026
Jun 1, 2026	43.00	43.60	43.00	43.60	43.60	1.28%	1,084
May 29, 2026	43.00	43.80	43.00	43.05	43.05	-	2,559
May 28, 2026	43.05	43.05	43.05	43.05	43.05	-1.03%	150
May 27, 2026	42.70	43.50	42.70	43.50	43.50	-2.90%	250
May 26, 2026	42.80	44.80	42.70	44.80	44.80	4.31%	3,100
May 25, 2026	43.95	43.95	42.70	42.95	42.95	-0.69%	398
May 22, 2026	43.25	43.25	43.25	43.25	43.25	-1.03%	82
May 21, 2026	43.45	43.70	43.45	43.70	43.70	2.34%	82
May 20, 2026	42.70	42.70	42.70	42.70	42.70	1.55%	6
May 19, 2026	42.05	42.05	42.05	42.05	42.05	-2.77%	146
May 18, 2026	41.70	43.25	41.70	43.25	43.25	0.23%	146
May 15, 2026	41.15	43.15	41.15	43.15	43.15	1.53%	105
May 14, 2026	42.50	42.50	42.50	42.50	42.50	0.24%	250
May 13, 2026	41.65	42.75	41.50	42.40	42.40	3.79%	183
May 12, 2026	41.40	42.00	40.85	40.85	40.85	-1.80%	439
May 11, 2026	42.45	42.45	41.60	41.60	41.60	-2.46%	1,543
May 8, 2026	42.90	43.05	42.65	42.65	42.65	-1.84%	250
May 7, 2026	43.25	43.45	42.70	43.45	43.45	-0.57%	12
May 6, 2026	42.90	43.80	42.90	43.70	43.70	1.86%	1,148
May 5, 2026	42.10	42.90	42.10	42.90	42.90	-1.27%	20
May 4, 2026	43.45	43.45	43.45	43.45	43.45	1.05%	-
Apr 30, 2026	42.25	43.00	42.25	43.00	43.00	0.12%	475
Apr 29, 2026	42.40	42.95	41.90	42.95	42.95	0.47%	1,878
Apr 28, 2026	42.75	42.75	42.75	42.75	42.75	-0.35%	-
Apr 27, 2026	43.25	43.25	42.65	42.90	42.90	0.12%	330
Apr 24, 2026	43.15	43.30	42.85	42.85	42.85	-2.72%	83
Apr 23, 2026	43.60	44.05	43.60	44.05	44.05	0.92%	460
Apr 22, 2026	43.65	45.10	43.65	43.65	43.65	-2.57%	4,938
Apr 21, 2026	44.85	46.00	44.20	44.80	44.80	-0.99%	4,413
Apr 20, 2026	44.45	46.00	44.45	45.25	45.25	7.74%	1,948
Apr 17, 2026	41.35	42.85	41.35	42.00	42.00	1.69%	586
Apr 16, 2026	42.55	42.65	41.20	41.30	41.30	-1.78%	2,083
Apr 15, 2026	40.75	42.05	40.75	42.05	42.05	3.70%	85
Apr 14, 2026	40.50	41.00	40.50	40.55	40.55	-0.86%	319
Apr 13, 2026	40.95	40.95	40.35	40.90	40.90	-0.12%	778
Apr 10, 2026	40.50	40.95	40.50	40.95	40.95	0.99%	650