Colt CZ Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	40.60	42.40	40.55	40.55	40.55	-0.12%	1,466
Apr 8, 2026	41.05	41.10	40.45	40.60	40.60	2.14%	414
Apr 7, 2026	38.95	39.75	38.80	39.75	39.75	4.47%	2,675
Apr 2, 2026	36.65	38.20	36.65	38.05	38.05	0.66%	1,450
Apr 1, 2026	36.60	37.80	36.60	37.80	37.80	4.85%	160
Mar 31, 2026	36.30	36.30	36.05	36.05	36.05	-2.17%	65
Mar 30, 2026	36.00	36.85	36.00	36.85	36.85	-0.27%	25
Mar 27, 2026	35.55	36.95	35.55	36.95	36.95	2.64%	1,061
Mar 26, 2026	36.00	36.00	36.00	36.00	36.00	-1.10%	-
Mar 25, 2026	35.05	36.40	35.05	36.40	36.40	4.00%	3,000
Mar 24, 2026	34.55	35.00	34.55	35.00	35.00	0.14%	1,100
Mar 23, 2026	34.75	35.20	34.20	34.95	34.95	-1.13%	5,643
Mar 20, 2026	35.35	35.35	35.35	35.35	35.35	0.71%	-