Colt CZ Group SE (FRA:6QS)
Germany · Delayed Price · Currency is EUR 36.80
-0.30 (-0.81%)
At close: Sep 18, 2026
FRA:6QS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |