Colt CZ Group SE (CZGZF)

Colt CZ Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2025	29.65	29.65	29.65	29.65	29.65	-	150
Jan 31, 2025	29.65	29.65	29.65	29.65	29.65	-	-
Jan 30, 2025	29.65	29.65	29.65	29.65	29.65	-	5
Jan 29, 2025	29.65	29.65	29.65	29.65	29.65	-	-
Jan 28, 2025	29.65	29.65	29.65	29.65	29.65	-	-
Jan 27, 2025	29.65	29.65	29.65	29.65	29.65	7.87%	108
Jan 24, 2025	27.49	27.49	27.49	27.49	27.49	-	-
Jan 23, 2025	27.49	27.49	27.49	27.49	27.49	-	-
Jan 22, 2025	27.49	27.49	27.49	27.49	27.49	-	-
Jan 21, 2025	27.49	27.49	27.49	27.49	27.49	-	1
Jan 17, 2025	27.49	27.49	27.49	27.49	27.49	-	-
Jan 16, 2025	27.49	27.49	27.49	27.49	27.49	0.61%	100
Jan 15, 2025	27.32	27.32	27.32	27.32	27.32	-	35
Jan 14, 2025	27.32	27.32	27.32	27.32	27.32	-	-
Jan 13, 2025	27.32	27.32	27.32	27.32	27.32	-	1
Jan 10, 2025	27.32	27.32	27.32	27.32	27.32	-	-
Jan 8, 2025	27.32	27.32	27.32	27.32	27.32	-	-
Jan 7, 2025	27.32	27.32	27.32	27.32	27.32	-	42
Jan 6, 2025	27.32	27.32	27.32	27.32	27.32	-	-
Jan 3, 2025	27.32	27.32	27.32	27.32	27.32	-5.14%	592
Jan 2, 2025	28.80	28.80	28.80	28.80	28.80	-	-
Dec 31, 2024	28.80	28.80	28.80	28.80	28.80	-	-
Dec 30, 2024	28.80	28.80	28.80	28.80	28.80	-	-
Dec 27, 2024	28.80	28.80	28.80	28.80	28.80	-	-
Dec 26, 2024	28.80	28.80	28.80	28.80	28.80	-	60
Dec 24, 2024	28.80	28.80	28.80	28.80	28.80	-	2
Dec 23, 2024	28.80	28.80	28.80	28.80	28.80	-	-
Dec 20, 2024	28.80	28.80	28.80	28.80	28.80	-	3
Dec 19, 2024	28.80	28.80	28.80	28.80	28.80	-	-
Dec 18, 2024	28.80	28.80	28.80	28.80	28.80	-0.86%	203
Dec 17, 2024	29.05	29.05	29.05	29.05	29.05	-	-
Dec 16, 2024	29.05	29.05	29.05	29.05	29.05	0.17%	101
Dec 13, 2024	29.00	29.00	29.00	29.00	29.00	-	-
Dec 12, 2024	29.00	29.00	29.00	29.00	29.00	-	-
Dec 11, 2024	29.00	29.00	29.00	29.00	29.00	-	5
Dec 10, 2024	29.00	29.00	29.00	29.00	29.00	-	2
Dec 9, 2024	29.00	29.00	29.00	29.00	29.00	-	-
Dec 6, 2024	29.00	29.00	29.00	29.00	29.00	-	32
Dec 5, 2024	26.95	29.00	26.95	29.00	29.00	7.81%	229
Dec 4, 2024	26.90	26.90	26.90	26.90	26.90	-	-
Dec 3, 2024	26.90	26.90	26.90	26.90	26.90	-	126
Dec 2, 2024	26.90	26.90	26.90	26.90	26.90	-	-
Nov 27, 2024	26.90	26.90	26.90	26.90	26.90	-	-
Nov 26, 2024	26.90	26.90	26.90	26.90	26.90	-1.56%	100
Nov 25, 2024	27.33	27.33	27.33	27.33	27.33	-	55
Nov 22, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Nov 21, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Nov 20, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Nov 19, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Nov 18, 2024	27.33	27.33	27.33	27.33	27.33	-	25
Nov 15, 2024	27.33	27.33	27.33	27.33	27.33	-	2
Nov 14, 2024	27.33	27.33	27.33	27.33	27.33	-	7
Nov 13, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Nov 12, 2024	27.33	27.33	27.33	27.33	27.33	-	9
Nov 11, 2024	27.33	27.33	27.33	27.33	27.33	-	16
Nov 8, 2024	27.33	27.33	27.33	27.33	27.33	-	20
Nov 7, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Nov 6, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Nov 5, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Nov 4, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Nov 1, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Oct 31, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Oct 30, 2024	27.33	27.33	27.33	27.33	27.33	-	1
Oct 29, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Oct 28, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Oct 25, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Oct 24, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Oct 23, 2024	27.33	27.33	27.33	27.33	27.33	-	22
Oct 22, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Oct 21, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Oct 18, 2024	27.33	27.33	27.33	27.33	27.33	-	6
Oct 17, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Oct 16, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Oct 15, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Oct 14, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Oct 11, 2024	27.33	27.33	27.33	27.33	27.33	-	30
Oct 10, 2024	27.33	27.33	27.33	27.33	27.33	-	-
Oct 9, 2024	27.33	27.33	27.33	27.33	27.33	-0.46%	180
Oct 8, 2024	27.45	27.45	27.45	27.45	27.45	-	-
Oct 7, 2024	27.45	27.45	27.45	27.45	27.45	-	2
Oct 4, 2024	27.45	27.45	27.45	27.45	27.45	-0.72%	182
Oct 3, 2024	27.65	27.65	27.65	27.65	27.65	-	-
Oct 2, 2024	27.65	27.65	27.65	27.65	27.65	-	-
Oct 1, 2024	27.65	27.65	27.65	27.65	27.65	-	1
Sep 30, 2024	27.65	27.65	27.65	27.65	27.65	-	86
Sep 27, 2024	27.65	27.65	27.65	27.65	27.65	-1.78%	190
Sep 26, 2024	28.15	28.15	28.15	28.15	28.15	-4.74%	125
Sep 25, 2024	29.55	29.55	29.55	29.55	29.55	-	-
Sep 24, 2024	29.55	29.55	29.55	29.55	29.55	-	-
Sep 23, 2024	29.55	29.55	29.55	29.55	29.55	-	-
Sep 20, 2024	29.55	29.55	29.55	29.55	29.55	-	-
Sep 19, 2024	29.55	29.55	29.55	29.55	29.55	-	2
Sep 18, 2024	29.55	29.55	29.55	29.55	29.55	-	-
Sep 17, 2024	29.55	29.55	29.55	29.55	29.55	-	-
Sep 16, 2024	29.55	29.55	29.55	29.55	29.55	-	-
Sep 13, 2024	29.55	29.55	29.55	29.55	29.55	-	4
Sep 12, 2024	29.55	29.55	29.55	29.55	29.55	-	10
Sep 11, 2024	27.95	29.55	27.95	29.55	29.55	4.86%	200
Sep 10, 2024	28.18	28.18	28.18	28.18	28.18	-3.66%	200
Sep 9, 2024	29.25	29.25	29.25	29.25	29.25	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.