Columbia Banking System, Inc. (FRA:CM6)
Germany · Delayed Price · Currency is EUR 23.60
0.00 (0.00%)
At close: Mar 27, 2026
FRA:CM6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Mar 26, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Mar 25, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 1.71% | - |
| Mar 24, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 1.74% | - |
| Mar 23, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 2.68% | - |
| Mar 20, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Mar 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Mar 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 7 |
| Mar 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Mar 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Mar 12, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Mar 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 10, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Mar 9, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Mar 6, 2026 | 24.00 | 24.00 | 23.00 | 23.40 | 23.40 | -2.50% | 13 |
| Mar 5, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Mar 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Mar 3, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Mar 2, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 3.36% | - |
| Feb 27, 2026 | 25.80 | 25.80 | 23.80 | 23.80 | 23.80 | -7.75% | - |
| Feb 26, 2026 | 25.60 | 26.00 | 25.60 | 25.80 | 25.49 | 0.78% | 100 |
| Feb 25, 2026 | 25.20 | 25.60 | 25.00 | 25.60 | 25.29 | 1.59% | 218 |
| Feb 24, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 24.90 | -0.79% | - |
| Feb 23, 2026 | 26.80 | 26.80 | 25.40 | 25.40 | 25.09 | -5.22% | - |
| Feb 20, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.48 | 2.29% | - |
| Feb 19, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 25.88 | -0.76% | - |
| Feb 18, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.08 | 0.76% | - |
| Feb 17, 2026 | 26.40 | 26.80 | 26.20 | 26.20 | 25.88 | - | 136 |
| Feb 16, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 25.88 | -0.76% | - |
| Feb 13, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.08 | 0.76% | - |
| Feb 12, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 25.88 | -0.76% | - |
| Feb 11, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.08 | -1.49% | - |
| Feb 10, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.48 | -1.47% | - |
| Feb 9, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 26.87 | 0.74% | - |
| Feb 6, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 26.67 | 3.05% | 11 |
| Feb 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.88 | -0.76% | - |
| Feb 4, 2026 | 25.60 | 26.40 | 25.60 | 26.40 | 26.08 | 3.94% | - |
| Feb 3, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.09 | 1.60% | - |
| Feb 2, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 24.70 | 1.63% | - |
| Jan 30, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.30 | 2.50% | - |
| Jan 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.71 | - | - |
| Jan 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.71 | - | - |
| Jan 27, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 23.71 | -0.83% | - |
| Jan 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.91 | -0.82% | - |
| Jan 23, 2026 | 25.20 | 25.20 | 24.40 | 24.40 | 24.11 | -2.40% | - |
| Jan 22, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 24.70 | -1.57% | - |
| Jan 21, 2026 | 24.00 | 25.40 | 24.00 | 25.40 | 25.09 | 5.83% | - |
| Jan 20, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 23.71 | -2.44% | - |
| Jan 19, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.30 | -0.81% | - |