Columbia Banking System, Inc. (FRA:CM6)
Germany · Delayed Price · Currency is EUR 26.80
+0.60 (2.29%)
At close: Feb 20, 2026
Columbia Banking System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 2.29% | - |
| Feb 19, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Feb 18, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 0.76% | - |
| Feb 17, 2026 | 26.40 | 26.80 | 26.20 | 26.20 | 26.20 | - | 136 |
| Feb 16, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Feb 13, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 0.76% | - |
| Feb 12, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Feb 11, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Feb 10, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Feb 9, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | - |
| Feb 6, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 3.05% | 11 |
| Feb 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Feb 4, 2026 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | 3.94% | - |
| Feb 3, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 1.60% | - |
| Feb 2, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 1.63% | - |
| Jan 30, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 2.50% | - |
| Jan 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 27, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jan 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jan 23, 2026 | 25.20 | 25.20 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Jan 22, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Jan 21, 2026 | 24.00 | 25.40 | 24.00 | 25.40 | 25.40 | 5.83% | - |
| Jan 20, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Jan 19, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Jan 16, 2026 | 25.00 | 25.20 | 24.80 | 24.80 | 24.80 | -0.80% | 32 |
| Jan 15, 2026 | 24.20 | 25.20 | 24.20 | 25.00 | 25.00 | 3.31% | 59 |
| Jan 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jan 13, 2026 | 24.40 | 24.60 | 24.20 | 24.20 | 24.20 | -0.82% | 30 |
| Jan 12, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| 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 |