Columbia Sportswear Company (FRA:CUW)
Germany · Delayed Price · Currency is EUR 56.00
0.00 (0.00%)
Last updated: Jun 2, 2026, 9:05 AM CET
FRA:CUW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 16, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.35 | - | - |
| Apr 15, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.35 | 0.83% | - |
| Apr 14, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.95 | -0.41% | - |
| Apr 13, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.15 | -2.81% | - |
| Apr 10, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.54 | 1.22% | - |
| Apr 9, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.95 | 2.93% | - |
| Apr 8, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.55 | 0.42% | - |
| Apr 7, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.35 | 2.15% | - |
| Apr 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.36 | -0.85% | - |
| Apr 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.76 | 2.62% | - |
| Mar 31, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.56 | -2.55% | - |
| Mar 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.76 | -0.42% | - |
| Mar 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.96 | -0.42% | - |
| Mar 26, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.16 | -0.42% | - |
| Mar 25, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.35 | 1.28% | - |
| Mar 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.76 | -0.42% | - |
| Mar 23, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.96 | -0.42% | - |
| Mar 20, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.16 | -0.42% | - |
| Mar 19, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.35 | - | - |