Columbia Banking System, Inc. (FRA:CM6)
Germany · Delayed Price · Currency is EUR 27.80
+0.20 (0.72%)
At close: Jun 26, 2026
FRA:CM6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Jun 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Jun 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | 79 |
| Jun 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Jun 22, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 0.75% | - |
| Jun 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Jun 18, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | - | - |
| Jun 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Jun 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jun 15, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | - | - |
| Jun 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Jun 11, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 1.54% | 75 |
| Jun 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Jun 9, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | - |
| Jun 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jun 5, 2026 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 2.38% | - |
| Jun 4, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 2.44% | - |
| Jun 3, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| 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 |