Colt CZ Group SE (FRA:6QS)
Germany · Delayed Price · Currency is EUR 39.65
0.00 (0.00%)
At close: Aug 26, 2026
Colt CZ Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.38% | - |
| Aug 13, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.13% | - |
| Aug 12, 2026 | 39.65 | 39.90 | 39.65 | 39.90 | 39.90 | 1.27% | 100 |
| Aug 11, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| Aug 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.39% | - |
| Aug 7, 2026 | 38.80 | 39.45 | 38.80 | 39.45 | 39.45 | -0.75% | 200 |
| Aug 6, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -2.81% | - |
| Aug 5, 2026 | 41.30 | 41.30 | 40.90 | 40.90 | 40.90 | -1.33% | 80 |
| Aug 4, 2026 | 39.20 | 41.45 | 39.20 | 41.45 | 41.45 | 12.18% | 4,981 |
| Aug 3, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.94% | - |
| Jul 31, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.13% | - |
| Jul 30, 2026 | 36.60 | 37.35 | 36.60 | 37.35 | 37.35 | 3.75% | 252 |
| Jul 29, 2026 | 37.50 | 37.50 | 36.00 | 36.00 | 36.00 | - | 2,047 |
| Jul 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.14% | - |
| Jul 27, 2026 | 37.20 | 37.20 | 36.05 | 36.05 | 36.05 | 1.84% | 49 |
| Jul 24, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.84% | - |
| Jul 23, 2026 | 36.05 | 36.05 | 35.70 | 35.70 | 35.70 | -0.42% | 100 |
| Jul 22, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.83% | - |
| Jul 21, 2026 | 35.90 | 36.15 | 35.90 | 36.15 | 36.15 | 0.56% | 1,300 |
| Jul 20, 2026 | 36.25 | 36.25 | 35.95 | 35.95 | 35.95 | 0.56% | 310 |
| 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 |