Columbia Financial, Inc. (FRA:Z2T)
Germany · Delayed Price · Currency is EUR 9.14
+0.24 (2.70%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:Z2T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.74 | 9.14 | 8.74 | 9.14 | 9.14 | 2.70% | 1,337 |
| Oct 22, 2026 | 8.54 | 8.90 | 8.54 | 8.90 | 8.90 | 0.91% | - |
| Oct 21, 2026 | 8.56 | 8.82 | 8.56 | 8.82 | 8.82 | -0.90% | - |
| Oct 20, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 2.06% | - |
| Oct 19, 2026 | 8.58 | 8.72 | 8.58 | 8.72 | 8.72 | -4.39% | - |
| Oct 16, 2026 | 8.70 | 9.12 | 8.70 | 9.12 | 9.12 | 1.56% | - |
| Oct 15, 2026 | 8.74 | 8.98 | 8.72 | 8.98 | 8.98 | -0.22% | - |
| Oct 14, 2026 | 8.76 | 9.00 | 8.76 | 9.00 | 9.00 | -1.96% | - |
| Oct 13, 2026 | 8.78 | 9.18 | 8.76 | 9.18 | 9.18 | 0.66% | - |
| Oct 12, 2026 | 8.70 | 9.12 | 8.70 | 9.12 | 9.12 | 3.87% | - |
| Oct 9, 2026 | 8.86 | 8.86 | 8.78 | 8.78 | 8.78 | -3.52% | - |
| Oct 8, 2026 | 8.70 | 9.10 | 8.70 | 9.10 | 9.10 | 10.44% | - |
| Oct 7, 2026 | 8.94 | 8.98 | 8.24 | 8.24 | 8.24 | -13.26% | - |
| Oct 6, 2026 | 9.12 | 9.50 | 9.10 | 9.50 | 9.50 | 0.42% | - |
| Oct 5, 2026 | 9.20 | 9.46 | 9.20 | 9.46 | 9.46 | 0.21% | - |
| Oct 2, 2026 | 8.94 | 9.44 | 8.94 | 9.44 | 9.44 | 2.16% | - |
| Oct 1, 2026 | 8.82 | 9.24 | 8.82 | 9.24 | 9.24 | 1.99% | - |
| Sep 30, 2026 | 8.66 | 9.06 | 8.66 | 9.06 | 9.06 | -0.44% | - |
| Sep 29, 2026 | 8.66 | 9.10 | 8.66 | 9.10 | 9.10 | - | - |
| Sep 28, 2026 | 8.98 | 9.10 | 8.98 | 9.10 | 9.10 | -2.36% | - |
| Sep 25, 2026 | 8.92 | 9.32 | 8.92 | 9.32 | 9.32 | 0.22% | - |
| Sep 24, 2026 | 8.86 | 9.30 | 8.86 | 9.30 | 9.30 | -1.06% | - |
| Sep 23, 2026 | 8.98 | 9.40 | 8.98 | 9.40 | 9.40 | -1.05% | - |
| Sep 22, 2026 | 9.14 | 9.50 | 9.14 | 9.50 | 9.50 | -0.42% | - |
| Sep 21, 2026 | 9.10 | 9.54 | 9.10 | 9.54 | 9.54 | 0.42% | - |
| Sep 18, 2026 | 9.08 | 9.50 | 9.08 | 9.50 | 9.50 | 0.64% | - |
| Sep 17, 2026 | 9.02 | 9.44 | 9.02 | 9.44 | 9.44 | -0.21% | - |
| Sep 16, 2026 | 9.02 | 9.46 | 9.00 | 9.46 | 9.46 | 1.50% | - |
| Sep 15, 2026 | 8.92 | 9.32 | 8.92 | 9.32 | 9.32 | -1.06% | - |
| Sep 14, 2026 | 9.00 | 9.42 | 9.00 | 9.42 | 9.42 | 1.51% | - |
| Sep 11, 2026 | 8.98 | 9.28 | 8.98 | 9.28 | 9.28 | 1.31% | - |
| Sep 10, 2026 | 8.90 | 9.16 | 8.90 | 9.16 | 9.16 | -2.55% | - |
| Sep 9, 2026 | 9.02 | 9.40 | 9.02 | 9.40 | 9.40 | -1.05% | - |
| Sep 8, 2026 | 9.08 | 9.50 | 9.08 | 9.50 | 9.50 | 4.63% | - |
| Sep 7, 2026 | 9.08 | 9.10 | 9.08 | 9.08 | 9.08 | -1.73% | - |
| Sep 4, 2026 | 9.08 | 9.24 | 9.08 | 9.24 | 9.24 | -0.22% | - |
| Sep 3, 2026 | 9.06 | 9.26 | 9.06 | 9.26 | 9.26 | -0.86% | - |
| Sep 2, 2026 | 8.96 | 9.34 | 8.96 | 9.34 | 9.34 | 0.86% | - |
| Sep 1, 2026 | 9.04 | 9.26 | 9.04 | 9.26 | 9.26 | -1.28% | - |
| Aug 31, 2026 | 9.00 | 9.38 | 9.00 | 9.38 | 9.38 | -1.68% | - |
| Aug 28, 2026 | 9.10 | 9.54 | 9.10 | 9.54 | 9.54 | 1.49% | - |
| Aug 27, 2026 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | -0.42% | - |
| Aug 26, 2026 | 9.02 | 9.44 | 9.02 | 9.44 | 9.44 | -0.63% | - |
| Aug 25, 2026 | 9.12 | 9.50 | 9.12 | 9.50 | 9.50 | 0.64% | - |
| Aug 24, 2026 | 9.12 | 9.44 | 9.12 | 9.44 | 9.44 | -1.05% | - |
| Aug 21, 2026 | 9.08 | 9.54 | 9.08 | 9.54 | 9.54 | 3.25% | - |
| Aug 20, 2026 | 9.04 | 9.24 | 9.02 | 9.24 | 9.24 | -2.12% | - |
| Aug 19, 2026 | 9.20 | 9.44 | 9.20 | 9.44 | 9.44 | -0.63% | - |
| Aug 18, 2026 | 9.12 | 9.50 | 9.10 | 9.50 | 9.50 | - | - |
| Aug 17, 2026 | 9.18 | 9.50 | 9.16 | 9.50 | 9.50 | 0.64% | - |