Columbia Sportswear Company (FRA:CUW)
Germany · Delayed Price · Currency is EUR 55.00
-1.50 (-2.65%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:CUW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | - | -2.65% | - |
| Jun 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Jun 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jun 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Jun 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Jun 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 4.55% | - |
| Jun 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Jun 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Jun 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Jun 15, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Jun 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Jun 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Jun 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jun 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Jun 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jun 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jun 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Jun 3, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jun 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jun 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| May 29, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| May 28, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| May 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | - |
| May 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| May 25, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| May 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| May 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.53% | - |
| May 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.74 | - | - |
| May 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.74 | 2.04% | - |
| May 18, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.75 | -0.41% | - |
| May 15, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.95 | - | - |
| May 14, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.95 | -0.81% | - |
| May 13, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.34 | -0.40% | - |
| May 12, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.54 | -6.04% | - |
| May 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.73 | -0.93% | - |
| May 8, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.22 | - | - |
| May 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.22 | 4.90% | - |
| May 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | 0.99% | - |
| May 5, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.24 | -3.81% | - |
| May 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | 3.96% | - |
| Apr 30, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.24 | -1.94% | - |
| Apr 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.23 | - | - |
| Apr 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.23 | 0.98% | - |
| Apr 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | -2.86% | - |
| Apr 24, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | - | - |
| Apr 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | -2.78% | - |
| Apr 22, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.72 | - | - |
| Apr 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.72 | 5.88% | - |
| Apr 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | 4.94% | - |
| Apr 17, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.35 | - | - |