Columbia Banking System, Inc. (FRA:CM6)
Germany · Delayed Price · Currency is EUR 25.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:CM6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | - |
| Jun 2, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | -0.79% | - |
| Jun 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.26% | - |
| May 28, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 24.89 | -0.79% | - |
| May 27, 2026 | 25.60 | 26.00 | 25.40 | 25.40 | 25.08 | -0.78% | 77 |
| May 26, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.28 | 0.79% | - |
| May 25, 2026 | 25.40 | 25.60 | 25.40 | 25.40 | 25.08 | - | 10 |
| May 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | 0.79% | - |
| May 21, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 24.89 | - | - |
| May 20, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 24.89 | 1.61% | - |
| May 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - | - |
| May 18, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.49 | 0.81% | - |
| May 15, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.29 | -2.38% | 20 |
| May 14, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 24.89 | 2.44% | 35 |
| May 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | -0.81% | - |
| May 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | - | - |
| May 11, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.49 | -1.59% | - |
| May 8, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 24.89 | -1.56% | - |
| May 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | 1.59% | - |
| May 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.89 | - | - |
| May 5, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 24.89 | 1.61% | - |
| May 4, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.49 | -1.59% | - |
| Apr 30, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 24.89 | - | - |
| Apr 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.89 | - | - |
| Apr 28, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 24.89 | - | - |
| Apr 27, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 24.89 | - | - |
| Apr 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.89 | - | - |
| Apr 23, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 24.89 | 2.44% | - |
| Apr 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | - | - |
| Apr 21, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.29 | -3.15% | - |
| Apr 20, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.08 | 1.60% | 34 |
| Apr 17, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 24.69 | 2.46% | 100 |
| Apr 16, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.10 | -0.81% | - |
| Apr 15, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.29 | - | - |
| Apr 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | - | - |
| Apr 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | - | - |
| Apr 10, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.29 | -2.38% | - |
| Apr 9, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 24.89 | 2.44% | - |
| Apr 8, 2026 | 23.60 | 24.60 | 23.60 | 24.60 | 24.29 | 3.36% | - |
| Apr 7, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.50 | - | - |
| Apr 2, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.50 | -0.83% | - |
| Apr 1, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 23.70 | 1.69% | - |
| Mar 31, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.31 | 2.61% | - |
| Mar 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.71 | -2.54% | - |
| Mar 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.31 | - | - |
| Mar 26, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.31 | -0.84% | - |
| Mar 25, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.50 | 1.71% | - |
| Mar 24, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.11 | 1.74% | - |
| Mar 23, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 22.71 | 2.68% | - |