Columbia Sportswear Company (FRA:CUW)
Germany · Delayed Price · Currency is EUR 47.20
-0.20 (-0.42%)
At close: Mar 27, 2026
FRA:CUW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Mar 26, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Mar 25, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| Mar 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Mar 23, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Mar 20, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Mar 19, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Mar 18, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.42% | - |
| Mar 17, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Mar 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.27% | - |
| Mar 13, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Mar 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Mar 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Mar 10, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| Mar 9, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.75% | - |
| Mar 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | - | - |
| Mar 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | - | - |
| Mar 4, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | 0.99% | - |
| Mar 3, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.24 | -1.94% | - |
| Mar 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | -0.96% | - |
| Feb 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | 1.96% | - |
| Feb 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | -0.97% | - |
| Feb 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | -0.96% | - |
| Feb 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | -2.80% | - |
| Feb 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.23 | 1.90% | - |
| Feb 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | -2.78% | - |
| Feb 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | 0.93% | - |
| Feb 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.23 | 1.90% | - |
| Feb 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | -0.94% | - |
| Feb 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.73 | 2.91% | - |
| Feb 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | -0.96% | - |
| Feb 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | - | - |
| Feb 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | - | - |
| Feb 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | -0.95% | - |
| Feb 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | 2.94% | - |
| Feb 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | -7.27% | - |
| Feb 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.72 | 10.00% | - |
| Feb 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 7.76% | - |
| Feb 3, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.16 | 1.31% | - |
| Feb 2, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.57 | 2.23% | - |
| Jan 30, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.57 | 0.45% | - |
| Jan 29, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.37 | -0.45% | - |
| Jan 28, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.57 | 0.45% | - |
| Jan 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.37 | -0.89% | - |
| Jan 26, 2026 | 44.20 | 45.00 | 44.20 | 45.00 | 44.77 | 1.35% | 207 |
| Jan 23, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.17 | -2.20% | - |
| Jan 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.17 | 2.71% | - |
| Jan 21, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.98 | -2.64% | - |
| Jan 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.17 | -0.44% | - |
| Jan 19, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.37 | -4.60% | 116 |