Columbia Banking System, Inc. (FRA:CM6)
Germany · Delayed Price · Currency is EUR 25.20
+0.60 (2.44%)
Last updated: Apr 23, 2026, 9:49 PM CET
FRA:CM6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 2.44% | - |
| Apr 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Apr 21, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Apr 20, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 1.60% | 34 |
| Apr 17, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 2.46% | 100 |
| Apr 16, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Apr 15, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | - | - |
| Apr 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Apr 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Apr 10, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Apr 9, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 2.44% | - |
| Apr 8, 2026 | 23.60 | 24.60 | 23.60 | 24.60 | 24.60 | 3.36% | - |
| Apr 7, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | - | - |
| Apr 2, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Apr 1, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 1.69% | - |
| Mar 31, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 2.61% | - |
| Mar 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| 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% | - |