Columbia Sportswear Company (FRA:CUW)
Germany · Delayed Price · Currency is EUR 48.60
+1.80 (3.85%)
At close: Jan 9, 2026
FRA:CUW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.12 | 2.20% | - |
| Nov 13, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.13 | 0.89% | - |
| Nov 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.73 | 2.74% | - |
| Nov 11, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.54 | -1.35% | - |
| Nov 10, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.14 | 1.83% | - |
| Nov 7, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.34 | -3.11% | - |
| Nov 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.73 | 4.17% | - |
| Nov 5, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.94 | 0.47% | - |
| Nov 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.74 | 0.94% | - |
| Nov 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | -0.47% | - |
| Oct 31, 2025 | 41.80 | 42.80 | 41.80 | 42.80 | 42.55 | -3.60% | 116 |
| Oct 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.14 | -3.06% | - |
| Oct 29, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.53 | -1.72% | 130 |
| Oct 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.32 | - | - |
| Oct 27, 2025 | 46.00 | 46.60 | 46.00 | 46.60 | 46.32 | - | 102 |