Columbia Sportswear Company (FRA:CUW)
Germany · Delayed Price · Currency is EUR 44.80
+0.20 (0.45%)
At close: Jan 30, 2026
FRA:CUW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Jan 29, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Jan 28, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Jan 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Jan 26, 2026 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | 1.35% | 207 |
| Jan 23, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.20% | - |
| Jan 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.71% | - |
| Jan 21, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.64% | - |
| Jan 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Jan 19, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -4.60% | 116 |
| Jan 16, 2026 | 47.20 | 47.80 | 47.20 | 47.80 | 47.80 | 2.14% | 43 |
| Jan 15, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Jan 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.73% | - |
| Jan 13, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.53% | - |
| Jan 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.47% | - |
| Jan 9, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 3.85% | - |
| Jan 8, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -3.31% | - |
| Jan 7, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 4.31% | - |
| Jan 6, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.52% | - |
| Jan 5, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.15% | - |
| Jan 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Dec 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Dec 29, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.85% | - |
| Dec 23, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Dec 22, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Dec 19, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Dec 18, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | - |
| Dec 17, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Dec 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Dec 15, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Dec 12, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.98% | - |
| Dec 11, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.62% | - |
| Dec 10, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Dec 9, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | - |
| Dec 8, 2025 | 46.80 | 47.60 | 46.80 | 47.00 | 47.00 | 1.29% | 131 |
| Dec 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Dec 4, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Dec 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Dec 2, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 3.51% | - |
| Dec 1, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Nov 28, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Nov 27, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Nov 26, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 3.11% | - |
| Nov 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Nov 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 6.98% | - |
| Nov 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Nov 20, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Nov 19, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.54 | - | - |
| Nov 18, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.54 | -4.78% | - |
| Nov 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.73 | -0.86% | - |