Columbia Sportswear Company (FRA:CUW)
Germany · Delayed Price · Currency is EUR 50.00
-1.00 (-1.96%)
At close: Aug 26, 2026
FRA:CUW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Aug 25, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Aug 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Aug 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Aug 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.78% | - |
| Aug 19, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.14 | -2.18% | - |
| Aug 18, 2026 | 48.80 | 50.50 | 48.80 | 50.50 | 50.24 | 3.06% | 20 |
| Aug 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.74 | -1.21% | - |
| Aug 14, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.34 | 2.48% | - |
| Aug 13, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.15 | - | - |
| Aug 12, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.15 | -1.22% | - |
| Aug 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.74 | -0.41% | - |
| Aug 10, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.94 | - | - |
| Aug 7, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.94 | 0.41% | - |
| Aug 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.74 | -1.21% | - |
| Aug 5, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.34 | -1.78% | - |
| Aug 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.24 | -0.98% | - |
| Aug 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.73 | -5.56% | - |
| Jul 31, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.72 | -1.82% | - |
| Jul 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.71 | -1.79% | - |
| Jul 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.71 | 1.82% | - |
| Jul 28, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.71 | 0.92% | - |
| Jul 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | 1.87% | - |
| Jul 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.22 | -2.73% | - |
| Jul 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.71 | 0.92% | - |
| Jul 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | 1.87% | - |
| Jul 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.22 | -2.73% | - |
| Jul 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.71 | -0.90% | - |
| Jul 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.21 | 1.83% | - |
| Jul 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | 0.93% | - |
| Jul 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.72 | -2.70% | - |
| Jul 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.21 | 1.83% | - |
| Jul 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | -0.91% | - |
| Jul 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.71 | 1.85% | - |
| Jul 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.72 | -2.70% | - |
| Jul 8, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.21 | 1.83% | - |
| Jul 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.22 | -0.91% | - |
| Jul 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.71 | - | - |
| Jul 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.71 | - | - |
| Jul 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.71 | 2.80% | - |
| Jul 1, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.22 | - | - |
| Jun 30, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.22 | -4.46% | - |
| Jun 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.71 | 1.82% | - |
| Jun 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.71 | -2.65% | - |
| Jun 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.21 | 1.80% | - |
| Jun 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.21 | - | - |
| Jun 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.21 | -2.63% | - |
| Jun 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.70 | -0.87% | - |
| Jun 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.20 | 4.55% | - |
| Jun 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.71 | -0.90% | - |