Colt CZ Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	35.75	35.75	35.75	35.75	35.75	-1.38%	-
Jul 16, 2026	36.85	36.85	36.20	36.25	36.25	-0.68%	459
Jul 15, 2026	36.25	36.50	36.25	36.50	36.50	0.83%	47
Jul 14, 2026	36.25	36.25	36.20	36.20	36.20	0.28%	90
Jul 13, 2026	37.75	37.75	36.10	36.10	36.10	-0.69%	1,715
Jul 10, 2026	36.70	37.90	36.35	36.35	36.35	-2.15%	1,293
Jul 9, 2026	37.15	37.15	37.15	37.15	37.15	-1.85%	45
Jul 8, 2026	37.85	37.85	37.85	37.85	37.85	-	-
Jul 7, 2026	38.10	38.10	37.85	37.85	37.85	-2.45%	250
Jul 6, 2026	37.65	38.80	37.65	38.80	38.80	3.05%	750
Jul 3, 2026	37.65	37.65	37.65	37.65	37.65	3.43%	-
Jul 2, 2026	36.40	36.40	36.40	36.40	36.40	-	-
Jul 1, 2026	35.95	36.40	35.95	36.40	36.40	1.49%	44
Jun 30, 2026	37.10	37.10	37.10	37.10	35.86	-	-
Jun 29, 2026	36.80	37.10	36.80	37.10	35.86	0.82%	250
Jun 26, 2026	36.90	36.90	36.80	36.80	35.57	-3.16%	900
Jun 25, 2026	36.65	38.00	36.65	38.00	36.73	-0.91%	1,755
Jun 24, 2026	38.35	38.35	38.35	38.35	37.07	-1.03%	-
Jun 23, 2026	37.70	38.75	37.70	38.75	37.46	1.71%	600
Jun 22, 2026	39.25	39.50	38.10	38.10	36.83	-4.39%	3,065
Jun 19, 2026	38.35	39.85	38.35	39.85	38.52	4.87%	91
Jun 18, 2026	39.55	39.55	38.00	38.00	36.73	-3.68%	1,501
Jun 17, 2026	38.60	39.45	38.60	39.45	38.14	2.60%	900
Jun 16, 2026	40.70	40.70	38.45	38.45	37.17	-6.11%	7,145
Jun 15, 2026	41.40	41.40	40.95	40.95	39.59	0.24%	25
Jun 12, 2026	41.45	41.45	40.85	40.85	39.49	1.24%	663
Jun 11, 2026	40.35	40.35	40.35	40.35	39.01	-	-
Jun 10, 2026	41.80	41.80	40.35	40.35	39.01	-4.27%	100
Jun 9, 2026	42.00	42.15	42.00	42.15	40.75	-	1,063
Jun 8, 2026	41.40	42.15	41.40	42.15	40.75	0.12%	227
Jun 5, 2026	42.10	42.10	42.10	42.10	40.70	0.24%	-
Jun 4, 2026	41.80	43.15	41.80	42.00	40.60	-	304
Jun 3, 2026	42.65	43.20	42.00	42.00	40.60	-1.52%	2,664
Jun 2, 2026	42.85	43.30	42.65	42.65	41.23	-2.18%	1,026
Jun 1, 2026	43.00	43.60	43.00	43.60	42.15	1.28%	1,084
May 29, 2026	43.00	43.80	43.00	43.05	41.62	-	2,559
May 28, 2026	43.05	43.05	43.05	43.05	41.62	-1.03%	150
May 27, 2026	42.70	43.50	42.70	43.50	42.05	-2.90%	250
May 26, 2026	42.80	44.80	42.70	44.80	43.31	4.31%	3,100
May 25, 2026	43.95	43.95	42.70	42.95	41.52	-0.69%	398
May 22, 2026	43.25	43.25	43.25	43.25	41.81	-1.03%	-
May 21, 2026	43.45	43.70	43.45	43.70	42.24	2.34%	82
May 20, 2026	42.70	42.70	42.70	42.70	41.28	1.55%	6
May 19, 2026	42.05	42.05	42.05	42.05	40.65	-2.77%	-
May 18, 2026	41.70	43.25	41.70	43.25	41.81	0.23%	146
May 15, 2026	41.15	43.15	41.15	43.15	41.71	1.53%	105
May 14, 2026	42.50	42.50	42.50	42.50	41.08	0.24%	250
May 13, 2026	41.65	42.75	41.50	42.40	40.99	3.79%	183
May 12, 2026	41.40	42.00	40.85	40.85	39.49	-1.80%	439
May 11, 2026	42.45	42.45	41.60	41.60	40.21	-2.46%	1,543