Colt CZ Group SE (PRA:COLT)
Czech Republic · Delayed Price · Currency is CZK 1,022.00
+14.00 (1.39%)
At close: Apr 16, 2026
Colt CZ Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,016.00 | 1,028.00 | 1,010.00 | 1,022.00 | 1,022.00 | 1.39% | 80,535 |
| Apr 15, 2026 | 1,006.00 | 1,016.00 | 1,002.00 | 1,008.00 | 1,008.00 | 0.20% | 74,215 |
| Apr 14, 2026 | 1,000.00 | 1,008.00 | 996.00 | 1,006.00 | 1,006.00 | 1.00% | 56,700 |
| Apr 13, 2026 | 995.00 | 998.00 | 990.00 | 996.00 | 996.00 | -0.20% | 68,720 |
| Apr 10, 2026 | 1,014.00 | 1,014.00 | 976.00 | 998.00 | 998.00 | - | 56,917 |
| Apr 9, 2026 | 1,008.00 | 1,030.00 | 994.00 | 998.00 | 998.00 | -0.99% | 71,728 |
| Apr 8, 2026 | 983.00 | 1,008.00 | 980.00 | 1,008.00 | 1,008.00 | 2.54% | 52,937 |
| Apr 7, 2026 | 945.00 | 988.00 | 945.00 | 983.00 | 983.00 | 4.02% | 64,145 |
| Apr 2, 2026 | 925.00 | 949.00 | 922.00 | 945.00 | 945.00 | 1.83% | 53,113 |
| Apr 1, 2026 | 906.00 | 928.00 | 904.00 | 928.00 | 928.00 | 2.65% | 30,106 |
| Mar 31, 2026 | 905.00 | 907.00 | 899.00 | 904.00 | 904.00 | 0.11% | 42,172 |
| Mar 30, 2026 | 900.00 | 904.00 | 893.00 | 903.00 | 903.00 | -0.11% | 33,724 |
| Mar 27, 2026 | 892.00 | 904.00 | 892.00 | 904.00 | 904.00 | 1.35% | 55,473 |
| Mar 26, 2026 | 899.00 | 899.00 | 882.00 | 892.00 | 892.00 | -0.67% | 47,876 |
| Mar 25, 2026 | 876.00 | 898.00 | 876.00 | 898.00 | 898.00 | 3.82% | 59,682 |
| Mar 24, 2026 | 873.00 | 873.00 | 861.00 | 865.00 | 865.00 | -0.92% | 12,701 |
| Mar 23, 2026 | 869.00 | 879.00 | 850.00 | 873.00 | 873.00 | -1.36% | 32,276 |
| Mar 20, 2026 | 882.00 | 885.00 | 878.00 | 885.00 | 885.00 | 0.45% | 48,296 |
| Mar 19, 2026 | 890.00 | 890.00 | 875.00 | 881.00 | 881.00 | -1.01% | 10,029 |
| Mar 18, 2026 | 894.00 | 894.00 | 885.00 | 890.00 | 890.00 | -0.22% | 17,588 |
| Mar 17, 2026 | 892.00 | 894.00 | 886.00 | 892.00 | 892.00 | -0.22% | 5,985 |
| Mar 16, 2026 | 894.00 | 894.00 | 884.00 | 894.00 | 894.00 | 1.02% | 17,109 |
| Mar 13, 2026 | 884.00 | 898.00 | 878.00 | 885.00 | 885.00 | 0.11% | 34,556 |
| Mar 12, 2026 | 885.00 | 895.00 | 879.00 | 884.00 | 884.00 | -1.23% | 22,143 |
| Mar 11, 2026 | 886.00 | 900.00 | 882.00 | 895.00 | 895.00 | 1.70% | 48,445 |
| Mar 10, 2026 | 898.00 | 898.00 | 875.00 | 880.00 | 880.00 | -1.57% | 44,979 |
| Mar 9, 2026 | 900.00 | 900.00 | 888.00 | 894.00 | 894.00 | -0.67% | 22,559 |
| Mar 6, 2026 | 897.00 | 900.00 | 892.00 | 900.00 | 900.00 | 0.33% | 12,880 |
| Mar 5, 2026 | 892.00 | 904.00 | 887.00 | 897.00 | 897.00 | 0.56% | 33,900 |
| Mar 4, 2026 | 884.00 | 892.00 | 870.00 | 892.00 | 892.00 | 0.56% | 23,933 |
| Mar 3, 2026 | 896.00 | 897.00 | 880.00 | 887.00 | 887.00 | -1.11% | 30,021 |
| Mar 2, 2026 | 885.00 | 897.00 | 873.00 | 897.00 | 897.00 | 1.36% | 44,436 |
| Feb 27, 2026 | 879.00 | 887.00 | 875.00 | 885.00 | 885.00 | 0.91% | 72,254 |
| Feb 26, 2026 | 878.00 | 878.00 | 868.00 | 877.00 | 877.00 | 0.23% | 14,818 |
| Feb 25, 2026 | 882.00 | 883.00 | 870.00 | 875.00 | 875.00 | -0.57% | 26,336 |
| Feb 24, 2026 | 885.00 | 887.00 | 872.00 | 880.00 | 880.00 | -1.35% | 12,446 |
| Feb 23, 2026 | 888.00 | 893.00 | 885.00 | 892.00 | 892.00 | 0.68% | 20,469 |
| Feb 20, 2026 | 894.00 | 895.00 | 883.00 | 886.00 | 886.00 | -0.89% | 48,577 |
| Feb 19, 2026 | 875.00 | 894.00 | 871.00 | 894.00 | 894.00 | 2.29% | 71,980 |
| Feb 18, 2026 | 864.00 | 874.00 | 861.00 | 874.00 | 874.00 | 1.16% | 55,776 |
| Feb 17, 2026 | 853.00 | 868.00 | 850.00 | 864.00 | 864.00 | 1.29% | 53,393 |
| Feb 16, 2026 | 828.00 | 859.00 | 822.00 | 853.00 | 853.00 | 3.27% | 61,803 |
| Feb 13, 2026 | 815.00 | 829.00 | 812.00 | 826.00 | 826.00 | 0.85% | 50,273 |
| Feb 12, 2026 | 817.00 | 825.00 | 809.00 | 819.00 | 819.00 | - | 45,271 |
| Feb 11, 2026 | 824.00 | 824.00 | 812.00 | 819.00 | 819.00 | -0.24% | 11,945 |
| Feb 10, 2026 | 824.00 | 828.00 | 820.00 | 821.00 | 821.00 | 0.24% | 6,056 |
| Feb 9, 2026 | 818.00 | 825.00 | 807.00 | 819.00 | 819.00 | 0.74% | 24,529 |
| Feb 6, 2026 | 815.00 | 815.00 | 798.00 | 813.00 | 813.00 | -1.33% | 54,498 |
| Feb 5, 2026 | 824.00 | 824.00 | 817.00 | 824.00 | 824.00 | -0.12% | 19,047 |
| Feb 4, 2026 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 0.73% | 17,187 |