Colliers International Group Inc. (FRA:FSV)
Germany · Delayed Price · Currency is EUR 79.50
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:FSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | - | -0.63% | - |
| Jun 1, 2026 | 77.50 | 80.00 | 77.50 | 80.00 | 80.00 | -1.23% | - |
| May 29, 2026 | 78.50 | 81.00 | 78.50 | 81.00 | 81.00 | -0.61% | - |
| May 28, 2026 | 79.00 | 81.50 | 79.00 | 81.50 | 81.50 | -1.21% | - |
| May 27, 2026 | 78.50 | 82.50 | 78.50 | 82.50 | 82.50 | 3.13% | - |
| May 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| May 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| May 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| May 21, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 3.25% | - |
| May 20, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | - |
| May 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| May 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -5.10% | - |
| May 15, 2026 | 76.50 | 78.50 | 76.50 | 78.50 | 78.50 | -6.55% | - |
| May 14, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 4.35% | 100 |
| May 13, 2026 | 77.50 | 80.50 | 77.50 | 80.50 | 80.50 | 3.21% | - |
| May 12, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | - |
| May 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -5.33% | - |
| May 8, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 4.97% | - |
| May 7, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -5.29% | - |
| May 6, 2026 | 79.00 | 85.00 | 79.00 | 85.00 | 85.00 | 0.59% | - |
| May 5, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -4.52% | - |
| May 4, 2026 | 84.50 | 88.50 | 84.50 | 88.50 | 88.50 | 4.12% | - |
| Apr 30, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -6.08% | - |
| Apr 29, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -3.21% | - |
| Apr 28, 2026 | 90.00 | 93.50 | 90.00 | 93.50 | 93.50 | 0.54% | - |
| Apr 27, 2026 | 89.00 | 93.00 | 89.00 | 93.00 | 93.00 | 1.64% | - |
| Apr 24, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -4.69% | - |
| Apr 23, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2.13% | - |
| Apr 22, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -3.09% | - |
| Apr 21, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.52% | - |
| Apr 20, 2026 | 96.00 | 98.50 | 96.00 | 98.50 | 98.50 | 1.03% | - |
| Apr 17, 2026 | 94.00 | 97.50 | 94.00 | 97.50 | 97.50 | 0.52% | - |
| Apr 16, 2026 | 92.50 | 97.00 | 92.50 | 97.00 | 97.00 | 4.86% | - |
| Apr 15, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -5.13% | - |
| Apr 14, 2026 | 93.00 | 97.50 | 93.00 | 97.50 | 97.50 | 6.56% | - |
| Apr 13, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -2.66% | - |
| Apr 10, 2026 | 91.50 | 94.00 | 91.50 | 94.00 | 94.00 | 0.53% | - |
| Apr 9, 2026 | 91.00 | 93.50 | 91.00 | 93.50 | 93.50 | 5.06% | - |
| Apr 8, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| Apr 7, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Apr 2, 2026 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | -2.73% | - |
| Apr 1, 2026 | 89.00 | 91.50 | 89.00 | 91.50 | 91.50 | 5.78% | - |
| Mar 31, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 4.22% | - |
| Mar 30, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Mar 27, 2026 | 81.50 | 83.50 | 81.50 | 83.50 | 83.50 | -4.02% | - |
| Mar 26, 2026 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | -2.25% | - |
| Mar 25, 2026 | 84.00 | 89.00 | 84.00 | 89.00 | 89.00 | 5.33% | - |
| Mar 24, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.81% | - |
| Mar 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.92% | - |
| Mar 20, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.84% | - |