Columbia Sportswear Company (FRA:CUW)
Germany · Delayed Price · Currency is EUR 49.20
-0.20 (-0.40%)
At close: Sep 18, 2026
FRA:CUW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Sep 17, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.65% | - |
| Sep 16, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Sep 15, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.65% | - |
| Sep 14, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Sep 11, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Sep 10, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.85% | - |
| Sep 9, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Sep 8, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Sep 7, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Sep 4, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.23% | - |
| Sep 3, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Sep 2, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Sep 1, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Aug 31, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.48% | - |
| Aug 28, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.42% | - |
| Aug 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| 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% | - |