Colt CZ Group SE (PRA:COLT)
Czech Republic · Delayed Price · Currency is CZK 976.00
+5.00 (0.51%)
At close: Aug 21, 2026
Colt CZ Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 886.00 | 898.00 | 868.00 | 870.00 | 870.00 | -1.69% | 73,842 |
| Jul 22, 2026 | 882.00 | 900.00 | 881.00 | 885.00 | 885.00 | 0.45% | 24,888 |
| Jul 21, 2026 | 889.00 | 889.00 | 881.00 | 881.00 | 881.00 | -0.23% | 15,401 |
| Jul 20, 2026 | 898.00 | 907.00 | 880.00 | 883.00 | 883.00 | -1.01% | 23,099 |
| Jul 17, 2026 | 880.00 | 895.00 | 873.00 | 892.00 | 892.00 | 1.36% | 40,471 |
| Jul 16, 2026 | 914.00 | 914.00 | 874.00 | 880.00 | 880.00 | -2.87% | 37,404 |
| Jul 15, 2026 | 895.00 | 909.00 | 895.00 | 906.00 | 906.00 | 1.57% | 25,859 |
| Jul 14, 2026 | 895.00 | 895.00 | 882.00 | 892.00 | 892.00 | -0.22% | 35,421 |
| Jul 13, 2026 | 900.00 | 918.00 | 890.00 | 894.00 | 894.00 | -0.78% | 30,076 |
| Jul 10, 2026 | 930.00 | 930.00 | 888.00 | 901.00 | 901.00 | -0.33% | 45,412 |
| Jul 9, 2026 | 918.00 | 923.00 | 902.00 | 904.00 | 904.00 | -1.20% | 23,310 |
| Jul 8, 2026 | 925.00 | 929.00 | 915.00 | 915.00 | 915.00 | -1.72% | 14,058 |
| Jul 7, 2026 | 935.00 | 945.00 | 930.00 | 931.00 | 931.00 | -0.43% | 15,253 |
| Jul 3, 2026 | 930.00 | 940.00 | 920.00 | 935.00 | 935.00 | 1.08% | 16,712 |
| Jul 2, 2026 | 895.00 | 929.00 | 893.00 | 925.00 | 925.00 | 3.35% | 20,717 |
| Jul 1, 2026 | 904.00 | 906.00 | 894.00 | 895.00 | 895.00 | 1.02% | 19,209 |
| Jun 30, 2026 | 919.00 | 922.00 | 910.00 | 916.00 | 886.00 | 0.22% | 35,577 |
| Jun 29, 2026 | 911.00 | 921.00 | 908.00 | 914.00 | 884.07 | 0.88% | 31,119 |
| Jun 26, 2026 | 915.00 | 915.00 | 903.00 | 906.00 | 876.33 | -0.33% | 24,065 |
| Jun 25, 2026 | 906.00 | 930.00 | 902.00 | 909.00 | 879.23 | 0.78% | 46,327 |
| Jun 24, 2026 | 944.00 | 946.00 | 892.00 | 902.00 | 872.46 | -4.25% | 64,898 |
| Jun 23, 2026 | 935.00 | 950.00 | 935.00 | 942.00 | 911.15 | 0.75% | 17,484 |
| Jun 22, 2026 | 950.00 | 950.00 | 935.00 | 935.00 | 904.38 | - | 19,735 |
| Jun 19, 2026 | 939.00 | 959.00 | 935.00 | 935.00 | 904.38 | -0.85% | 155,371 |
| Jun 18, 2026 | 967.00 | 975.00 | 938.00 | 943.00 | 912.12 | -2.68% | 37,009 |
| Jun 17, 2026 | 956.00 | 972.00 | 956.00 | 969.00 | 937.26 | 1.36% | 44,436 |
| Jun 16, 2026 | 996.00 | 996.00 | 955.00 | 956.00 | 924.69 | -4.02% | 44,809 |
| Jun 15, 2026 | 1,002.00 | 1,008.00 | 982.00 | 996.00 | 963.38 | -0.30% | 43,358 |
| Jun 12, 2026 | 1,010.00 | 1,016.00 | 997.00 | 999.00 | 966.28 | -0.70% | 32,711 |