Colt CZ Group SE (PRA:COLT)
Czech Republic · Delayed Price · Currency is CZK 862.00
+3.00 (0.35%)
At close: Oct 2, 2026
Colt CZ Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 859.00 | 869.00 | 856.00 | 862.00 | 862.00 | 0.35% | 14,865 |
| Oct 1, 2026 | 883.00 | 887.00 | 859.00 | 859.00 | 859.00 | -1.94% | 41,082 |
| Sep 30, 2026 | 894.00 | 894.00 | 875.00 | 876.00 | 876.00 | -0.11% | 17,216 |
| Sep 29, 2026 | 899.00 | 899.00 | 870.00 | 877.00 | 877.00 | -1.57% | 41,524 |
| Sep 25, 2026 | 896.00 | 898.00 | 890.00 | 891.00 | 891.00 | -0.34% | 9,449 |
| Sep 24, 2026 | 901.00 | 907.00 | 890.00 | 894.00 | 894.00 | -0.67% | 14,050 |
| Sep 23, 2026 | 908.00 | 908.00 | 895.00 | 900.00 | 900.00 | -0.11% | 19,293 |
| Sep 22, 2026 | 906.00 | 906.00 | 895.00 | 901.00 | 901.00 | 0.56% | 18,455 |
| Sep 21, 2026 | 919.00 | 925.00 | 896.00 | 896.00 | 896.00 | - | 42,198 |
| Sep 18, 2026 | 909.00 | 927.00 | 896.00 | 896.00 | 896.00 | -1.43% | 155,931 |
| Sep 17, 2026 | 918.00 | 929.00 | 900.00 | 909.00 | 909.00 | 1.56% | 44,740 |
| Sep 16, 2026 | 906.00 | 914.00 | 891.00 | 895.00 | 895.00 | - | 31,571 |
| Sep 15, 2026 | 890.00 | 904.00 | 886.00 | 895.00 | 895.00 | 1.13% | 33,061 |
| Sep 14, 2026 | 891.00 | 908.00 | 881.00 | 885.00 | 885.00 | -0.67% | 33,662 |
| Sep 11, 2026 | 920.00 | 920.00 | 891.00 | 891.00 | 891.00 | -2.94% | 113,363 |
| Sep 10, 2026 | 925.00 | 928.00 | 917.00 | 918.00 | 918.00 | -0.22% | 9,261 |
| Sep 9, 2026 | 930.00 | 933.00 | 920.00 | 920.00 | 920.00 | -0.65% | 8,885 |
| Sep 8, 2026 | 934.00 | 937.00 | 925.00 | 926.00 | 926.00 | -0.43% | 11,294 |
| Sep 7, 2026 | 950.00 | 950.00 | 925.00 | 930.00 | 930.00 | 0.65% | 13,856 |
| Sep 4, 2026 | 924.00 | 932.00 | 919.00 | 924.00 | 924.00 | 0.87% | 7,212 |
| Sep 3, 2026 | 928.00 | 928.00 | 916.00 | 916.00 | 916.00 | -0.22% | 14,698 |
| Sep 2, 2026 | 921.00 | 948.00 | 918.00 | 918.00 | 918.00 | -0.97% | 13,361 |
| Sep 1, 2026 | 952.00 | 956.00 | 922.00 | 927.00 | 927.00 | -2.63% | 32,676 |
| Aug 31, 2026 | 956.00 | 957.00 | 950.00 | 952.00 | 952.00 | -0.42% | 9,051 |
| Aug 28, 2026 | 953.00 | 957.00 | 949.00 | 956.00 | 956.00 | 0.95% | 6,590 |
| Aug 27, 2026 | 965.00 | 965.00 | 947.00 | 947.00 | 947.00 | -1.66% | 20,182 |
| Aug 26, 2026 | 968.00 | 968.00 | 963.00 | 963.00 | 963.00 | -0.52% | 12,479 |
| Aug 25, 2026 | 969.00 | 974.00 | 967.00 | 968.00 | 968.00 | -0.10% | 7,923 |
| Aug 24, 2026 | 977.00 | 981.00 | 967.00 | 969.00 | 969.00 | -0.72% | 15,457 |
| Aug 21, 2026 | 971.00 | 982.00 | 966.00 | 976.00 | 976.00 | 0.51% | 11,402 |
| Aug 20, 2026 | 976.00 | 981.00 | 969.00 | 971.00 | 971.00 | 0.21% | 7,034 |
| Aug 19, 2026 | 977.00 | 984.00 | 969.00 | 969.00 | 969.00 | -0.82% | 10,563 |
| Aug 18, 2026 | 990.00 | 990.00 | 970.00 | 977.00 | 977.00 | -0.91% | 9,325 |
| Aug 17, 2026 | 979.00 | 990.00 | 977.00 | 986.00 | 986.00 | 0.72% | 17,746 |
| Aug 14, 2026 | 988.00 | 989.00 | 975.00 | 979.00 | 979.00 | 0.10% | 8,237 |
| Aug 13, 2026 | 982.00 | 986.00 | 973.00 | 978.00 | 978.00 | -0.41% | 11,070 |
| Aug 12, 2026 | 980.00 | 990.00 | 978.00 | 982.00 | 982.00 | 0.61% | 12,672 |
| Aug 11, 2026 | 985.00 | 985.00 | 973.00 | 976.00 | 976.00 | 0.62% | 9,629 |
| Aug 10, 2026 | 985.00 | 985.00 | 970.00 | 970.00 | 970.00 | -1.52% | 12,040 |
| Aug 7, 2026 | 955.00 | 987.00 | 953.00 | 985.00 | 985.00 | 3.14% | 35,921 |
| Aug 6, 2026 | 976.00 | 980.00 | 951.00 | 955.00 | 955.00 | -2.15% | 34,382 |
| Aug 5, 2026 | 1,008.00 | 1,008.00 | 976.00 | 976.00 | 976.00 | -3.56% | 47,677 |
| Aug 4, 2026 | 970.00 | 1,012.00 | 965.00 | 1,012.00 | 1,012.00 | 5.09% | 70,967 |
| Aug 3, 2026 | 909.00 | 965.00 | 909.00 | 963.00 | 963.00 | 5.94% | 67,893 |
| Jul 31, 2026 | 940.00 | 940.00 | 909.00 | 909.00 | 909.00 | -0.98% | 80,267 |
| Jul 30, 2026 | 905.00 | 918.00 | 898.00 | 918.00 | 918.00 | 2.23% | 37,427 |
| Jul 29, 2026 | 897.00 | 909.00 | 885.00 | 898.00 | 898.00 | -0.11% | 41,949 |
| Jul 28, 2026 | 887.00 | 900.00 | 881.00 | 899.00 | 899.00 | 2.16% | 18,793 |
| Jul 27, 2026 | 882.00 | 891.00 | 877.00 | 880.00 | 880.00 | -0.23% | 30,821 |
| Jul 24, 2026 | 875.00 | 887.00 | 870.00 | 882.00 | 882.00 | 1.38% | 22,835 |