Colt CZ Group SE (PRA:CZG)
Czech Republic · Delayed Price · Currency is CZK 765.00
-8.00 (-1.03%)
Sep 26, 2025, 4:22 PM CET
Colt CZ Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 778.00 | 780.00 | 761.00 | 765.00 | 765.00 | -1.03% | 21,778 |
| Sep 25, 2025 | 780.00 | 781.00 | 771.00 | 773.00 | 773.00 | -1.40% | 11,906 |
| Sep 24, 2025 | 783.00 | 784.00 | 778.00 | 784.00 | 784.00 | 0.13% | 32,298 |
| Sep 23, 2025 | 779.00 | 784.00 | 779.00 | 783.00 | 783.00 | 0.77% | 25,177 |
| Sep 22, 2025 | 778.00 | 779.00 | 761.00 | 777.00 | 777.00 | -0.13% | 44,488 |
| Sep 19, 2025 | 775.00 | 787.00 | 757.00 | 778.00 | 778.00 | 1.30% | 241,003 |
| Sep 18, 2025 | 769.00 | 775.00 | 749.00 | 768.00 | 768.00 | 0.39% | 70,138 |
| Sep 17, 2025 | 788.00 | 789.00 | 756.00 | 765.00 | 765.00 | -3.29% | 78,633 |
| Sep 16, 2025 | 795.00 | 796.00 | 785.00 | 791.00 | 791.00 | -0.38% | 39,647 |
| Sep 15, 2025 | 780.00 | 794.00 | 777.00 | 794.00 | 794.00 | 2.32% | 81,705 |
| Sep 12, 2025 | 763.00 | 779.00 | 759.00 | 776.00 | 776.00 | 1.70% | 96,714 |
| Sep 11, 2025 | 743.00 | 763.00 | 743.00 | 763.00 | 763.00 | 2.97% | 94,455 |
| Sep 10, 2025 | 737.00 | 743.00 | 736.00 | 741.00 | 741.00 | 0.54% | 31,543 |
| Sep 9, 2025 | 736.00 | 737.00 | 734.00 | 737.00 | 737.00 | 0.14% | 15,819 |
| Sep 8, 2025 | 736.00 | 736.00 | 731.00 | 736.00 | 736.00 | 0.27% | 18,903 |
| Sep 5, 2025 | 730.00 | 735.00 | 727.00 | 734.00 | 734.00 | 1.10% | 10,093 |
| Sep 4, 2025 | 735.00 | 735.00 | 723.00 | 726.00 | 726.00 | -0.95% | 23,262 |
| Sep 3, 2025 | 733.00 | 735.00 | 729.00 | 733.00 | 733.00 | 0.41% | 36,556 |
| Sep 2, 2025 | 736.00 | 736.00 | 730.00 | 730.00 | 730.00 | -0.68% | 29,261 |
| Sep 1, 2025 | 725.00 | 735.00 | 723.00 | 735.00 | 735.00 | 1.94% | 63,036 |
| Aug 29, 2025 | 721.00 | 724.00 | 713.00 | 721.00 | 721.00 | - | 51,598 |
| Aug 28, 2025 | 721.00 | 723.00 | 719.00 | 721.00 | 721.00 | 0.28% | 4,920 |
| Aug 27, 2025 | 719.00 | 721.00 | 715.00 | 719.00 | 719.00 | 0.70% | 6,783 |
| Aug 26, 2025 | 717.00 | 720.00 | 714.00 | 714.00 | 714.00 | -0.42% | 16,781 |
| Aug 25, 2025 | 723.00 | 723.00 | 717.00 | 717.00 | 717.00 | -0.69% | 12,727 |
| Aug 22, 2025 | 719.00 | 723.00 | 718.00 | 722.00 | 722.00 | 0.42% | 21,980 |
| Aug 21, 2025 | 718.00 | 723.00 | 714.00 | 719.00 | 719.00 | 0.14% | 5,242 |
| Aug 20, 2025 | 722.00 | 722.00 | 713.00 | 718.00 | 718.00 | -0.55% | 17,832 |
| Aug 19, 2025 | 724.00 | 724.00 | 716.00 | 722.00 | 722.00 | - | 21,895 |
| Aug 18, 2025 | 720.00 | 724.00 | 718.00 | 722.00 | 722.00 | 0.70% | 12,469 |
| Aug 15, 2025 | 711.00 | 718.00 | 711.00 | 717.00 | 717.00 | 0.70% | 9,437 |
| Aug 14, 2025 | 720.00 | 720.00 | 712.00 | 712.00 | 712.00 | -0.42% | 31,185 |
| Aug 13, 2025 | 717.00 | 718.00 | 713.00 | 715.00 | 715.00 | 0.70% | 28,384 |
| Aug 12, 2025 | 723.00 | 723.00 | 709.00 | 710.00 | 710.00 | -1.25% | 84,028 |
| Aug 11, 2025 | 727.00 | 730.00 | 718.00 | 719.00 | 719.00 | -1.51% | 71,489 |
| Aug 8, 2025 | 733.00 | 733.00 | 726.00 | 730.00 | 730.00 | - | 43,839 |
| Aug 7, 2025 | 736.00 | 736.00 | 726.00 | 730.00 | 730.00 | -0.41% | 33,067 |
| Aug 6, 2025 | 728.00 | 733.00 | 724.00 | 733.00 | 733.00 | 0.69% | 54,026 |
| Aug 5, 2025 | 729.00 | 729.00 | 723.00 | 728.00 | 728.00 | 0.69% | 13,166 |
| Aug 4, 2025 | 720.00 | 726.00 | 717.00 | 723.00 | 723.00 | - | 49,415 |
| Aug 1, 2025 | 733.00 | 733.00 | 722.00 | 723.00 | 723.00 | -0.69% | 27,217 |
| Jul 31, 2025 | 726.00 | 729.00 | 726.00 | 728.00 | 728.00 | 0.41% | 61,257 |
| Jul 30, 2025 | 735.00 | 735.00 | 725.00 | 725.00 | 725.00 | -0.68% | 48,421 |
| Jul 29, 2025 | 733.00 | 735.00 | 728.00 | 730.00 | 730.00 | -0.14% | 34,371 |
| Jul 28, 2025 | 735.00 | 738.00 | 731.00 | 731.00 | 731.00 | -0.27% | 57,895 |
| Jul 25, 2025 | 735.00 | 736.00 | 728.00 | 733.00 | 733.00 | 0.69% | 40,459 |
| Jul 24, 2025 | 735.00 | 738.00 | 727.00 | 728.00 | 728.00 | -0.95% | 51,653 |
| Jul 23, 2025 | 735.00 | 740.00 | 732.00 | 735.00 | 735.00 | 0.14% | 41,407 |
| Jul 22, 2025 | 746.00 | 746.00 | 733.00 | 734.00 | 734.00 | -1.48% | 29,789 |
| Jul 21, 2025 | 750.00 | 750.00 | 741.00 | 745.00 | 745.00 | 0.13% | 28,660 |