Columbia Banking System, Inc. (FRA:CM6)
Germany · Delayed Price · Currency is EUR 24.80
-0.40 (-1.59%)
At close: Jan 9, 2026
Columbia Banking System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Jan 8, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 2.44% | 9 |
| Jan 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jan 6, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 0.82% | - |
| Jan 5, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | - |
| Jan 2, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - | - |
| Dec 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Dec 29, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Dec 23, 2025 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Dec 22, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 0.82% | - |
| Dec 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Dec 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Dec 17, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | - | - |
| Dec 16, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Dec 15, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 12, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Dec 11, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | - | - |
| Dec 10, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 2.48% | - |
| Dec 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Dec 8, 2025 | 24.00 | 24.40 | 24.00 | 24.20 | 24.20 | - | 113 |
| Dec 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Dec 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Dec 3, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 0.84% | - |
| Dec 2, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Dec 1, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | - |
| Nov 28, 2025 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Nov 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.08 | - | - |
| Nov 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.08 | - | - |
| Nov 25, 2025 | 23.80 | 24.40 | 23.80 | 24.40 | 24.08 | 2.52% | - |
| Nov 24, 2025 | 23.40 | 23.80 | 23.40 | 23.80 | 23.49 | 1.71% | - |
| Nov 21, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.09 | 3.54% | - |
| Nov 20, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.30 | - | - |
| Nov 19, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | 22.30 | 1.80% | - |
| Nov 18, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 21.91 | - | - |
| Nov 17, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 21.91 | -3.48% | - |
| Nov 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.70 | - | - |
| Nov 13, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.70 | -0.86% | - |
| Nov 12, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 22.90 | - | - |
| Nov 11, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 22.90 | -0.85% | - |
| Nov 10, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.09 | 1.74% | - |
| Nov 7, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 22.70 | 0.88% | - |
| Nov 6, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.50 | - | - |
| Nov 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.50 | -1.72% | - |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.90 | - | - |
| Nov 3, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 22.90 | 0.87% | - |
| Oct 31, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 22.70 | 2.68% | - |
| Oct 30, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.11 | -0.88% | - |
| Oct 29, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.30 | -0.88% | - |
| Oct 28, 2025 | 22.00 | 22.80 | 22.00 | 22.80 | 22.50 | 3.64% | - |
| Oct 27, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 21.71 | 0.92% | - |