Colt CZ Group SE (FRA:6QS)
Germany · Delayed Price · Currency is EUR 43.15
-0.90 (-2.04%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:6QS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | - | -0.11% | - |
| 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% | - |
| Mar 19, 2026 | 35.70 | 35.70 | 34.75 | 35.10 | 35.10 | -3.97% | 1,665 |
| Mar 18, 2026 | 36.00 | 36.85 | 36.00 | 36.55 | 36.55 | 0.14% | 730 |
| Mar 17, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.39% | 200 |
| Mar 16, 2026 | 36.85 | 36.85 | 35.80 | 36.00 | 36.00 | - | 182 |
| Mar 13, 2026 | 35.55 | 36.00 | 35.55 | 36.00 | 36.00 | 1.27% | 30 |
| Mar 12, 2026 | 35.75 | 37.10 | 35.55 | 35.55 | 35.55 | -1.25% | 171 |
| Mar 11, 2026 | 35.45 | 36.85 | 35.45 | 36.00 | 36.00 | 1.84% | 1,567 |
| Mar 10, 2026 | 36.60 | 36.60 | 35.35 | 35.35 | 35.35 | -4.33% | 3,793 |
| Mar 9, 2026 | 35.55 | 36.95 | 35.55 | 36.95 | 36.95 | -0.81% | 454 |
| Mar 6, 2026 | 36.20 | 37.25 | 36.20 | 37.25 | 37.25 | - | 70 |
| Mar 5, 2026 | 35.85 | 37.30 | 35.85 | 37.25 | 37.25 | 0.54% | 6,461 |
| Mar 4, 2026 | 36.40 | 37.05 | 35.85 | 37.05 | 37.05 | 0.14% | 505 |
| Mar 3, 2026 | 35.90 | 37.00 | 35.90 | 37.00 | 37.00 | 1.93% | 3 |
| Mar 2, 2026 | 35.00 | 37.35 | 35.00 | 36.30 | 36.30 | 1.40% | 922 |
| Feb 27, 2026 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 0.99% | 15 |
| Feb 26, 2026 | 35.50 | 35.50 | 35.45 | 35.45 | 35.45 | -3.01% | 150 |
| Feb 25, 2026 | 35.70 | 36.55 | 35.70 | 36.55 | 36.55 | 2.96% | 596 |
| Feb 24, 2026 | 36.10 | 36.10 | 35.50 | 35.50 | 35.50 | -4.70% | 191 |
| Feb 23, 2026 | 37.80 | 37.80 | 36.05 | 37.25 | 37.25 | -1.19% | 862 |
| Feb 20, 2026 | 36.30 | 37.70 | 36.25 | 37.70 | 37.70 | 6.80% | 5,455 |
| Feb 19, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -2.89% | - |
| Feb 18, 2026 | 35.15 | 36.45 | 35.15 | 36.35 | 36.35 | 3.71% | 240 |
| Feb 17, 2026 | 34.40 | 36.05 | 34.40 | 35.05 | 35.05 | 0.14% | 1,286 |
| Feb 16, 2026 | 34.55 | 35.00 | 34.55 | 35.00 | 35.00 | 4.17% | 757 |
| Feb 13, 2026 | 33.10 | 34.55 | 33.10 | 33.60 | 33.60 | 1.51% | 1,607 |
| Feb 12, 2026 | 33.25 | 34.15 | 33.10 | 33.10 | 33.10 | - | 274 |
| Feb 11, 2026 | 34.40 | 34.40 | 33.10 | 33.10 | 33.10 | -4.34% | 831 |