Colt CZ Group SE (FRA:6QS)
Germany · Delayed Price · Currency is EUR 33.90
-0.55 (-1.60%)
Last updated: Oct 23, 2026, 10:20 AM CEST
FRA:6QS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.40 | 34.40 | 33.90 | 33.90 | 33.90 | -1.60% | 40 |
| Oct 22, 2026 | 34.30 | 34.45 | 34.30 | 34.45 | 34.45 | 0.44% | 15 |
| Oct 21, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.15% | - |
| Oct 20, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -2.69% | - |
| Oct 19, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 3.98% | 10 |
| Oct 16, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.29% | - |
| Oct 15, 2026 | 34.25 | 34.25 | 34.05 | 34.05 | 34.05 | -3.95% | 27 |
| Oct 14, 2026 | 34.25 | 35.45 | 34.25 | 35.45 | 35.45 | 2.75% | 250 |
| Oct 13, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -3.36% | - |
| Oct 12, 2026 | 34.65 | 35.70 | 34.65 | 35.70 | 35.70 | 2.88% | 60 |
| Oct 9, 2026 | 33.85 | 34.70 | 33.85 | 34.70 | 34.70 | 3.43% | 35 |
| Oct 8, 2026 | 34.30 | 34.30 | 33.55 | 33.55 | 33.55 | -2.19% | 125 |
| Oct 7, 2026 | 35.15 | 35.15 | 34.30 | 34.30 | 34.30 | -2.56% | 250 |
| Oct 6, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.44% | 200 |
| Oct 5, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.43% | - |
| Oct 2, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.29% | - |
| Oct 1, 2026 | 35.25 | 35.25 | 34.45 | 34.45 | 34.45 | -2.41% | 80 |
| Sep 30, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.57% | - |
| Sep 29, 2026 | 35.95 | 35.95 | 35.10 | 35.10 | 35.10 | -2.77% | 60 |
| Sep 28, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -3.86% | - |
| Sep 25, 2026 | 36.05 | 37.55 | 36.05 | 37.55 | 37.55 | 3.59% | 20 |
| Sep 24, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.55% | - |
| Sep 23, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.41% | - |
| Sep 22, 2026 | 36.25 | 36.30 | 36.25 | 36.30 | 36.30 | 0.28% | 200 |
| Sep 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | 189 |
| Sep 18, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.81% | - |
| Sep 17, 2026 | 37.00 | 37.10 | 37.00 | 37.10 | 37.10 | 2.34% | 100 |
| Sep 16, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 1.12% | - |
| Sep 15, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -1.78% | - |
| Sep 14, 2026 | 36.15 | 36.50 | 36.15 | 36.50 | 36.50 | -1.08% | 650 |
| Sep 11, 2026 | 37.30 | 37.35 | 36.90 | 36.90 | 36.90 | -1.20% | 183 |
| Sep 10, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -3.86% | 150 |
| Sep 9, 2026 | 37.70 | 38.85 | 37.70 | 38.85 | 38.85 | 2.64% | 1,000 |
| Sep 8, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.66% | - |
| Sep 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -4.69% | - |
| Sep 4, 2026 | 37.30 | 39.45 | 37.30 | 39.45 | 39.45 | 5.48% | 3,230 |
| Sep 3, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.80% | - |
| Sep 2, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -3.33% | - |
| Sep 1, 2026 | 39.05 | 39.10 | 39.00 | 39.00 | 39.00 | -0.13% | 295 |
| Aug 31, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -2.25% | - |
| Aug 28, 2026 | 39.05 | 39.95 | 39.05 | 39.95 | 39.95 | 0.88% | 150 |
| Aug 27, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.13% | 100 |
| Aug 26, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - | - |
| Aug 25, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -3.17% | - |
| Aug 24, 2026 | 41.05 | 41.05 | 40.95 | 40.95 | 40.95 | -0.12% | 126 |
| Aug 21, 2026 | 39.65 | 41.00 | 39.65 | 41.00 | 41.00 | 3.80% | 150 |
| Aug 20, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.75% | - |
| Aug 19, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Aug 18, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.88% | - |
| Aug 17, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.13% | - |