Colt CZ Group SE (PRA:CZG)
Czech Republic · Delayed Price · Currency is CZK 894.00
-6.00 (-0.67%)
At close: Mar 9, 2026
Colt CZ Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 825.00 | 825.00 | 817.00 | 819.00 | 819.00 | -0.85% | 28,123 |
| Feb 2, 2026 | 833.00 | 836.00 | 821.00 | 826.00 | 826.00 | -0.84% | 29,585 |
| Jan 30, 2026 | 825.00 | 835.00 | 821.00 | 833.00 | 833.00 | 2.08% | 60,395 |
| Jan 29, 2026 | 819.00 | 824.00 | 814.00 | 816.00 | 816.00 | -0.49% | 32,282 |
| Jan 28, 2026 | 831.00 | 832.00 | 806.00 | 820.00 | 820.00 | -1.32% | 48,371 |
| Jan 27, 2026 | 837.00 | 837.00 | 825.00 | 831.00 | 831.00 | -0.12% | 58,967 |
| Jan 26, 2026 | 811.00 | 832.00 | 810.00 | 832.00 | 832.00 | 4.79% | 137,451 |
| Jan 23, 2026 | 784.00 | 794.00 | 781.00 | 794.00 | 794.00 | 1.66% | 107,297 |
| Jan 22, 2026 | 785.00 | 793.00 | 776.00 | 781.00 | 781.00 | 1.43% | 110,952 |
| Jan 21, 2026 | 760.00 | 771.00 | 752.00 | 770.00 | 770.00 | 1.58% | 42,539 |
| Jan 20, 2026 | 775.00 | 776.00 | 750.00 | 758.00 | 758.00 | -2.19% | 66,583 |
| Jan 19, 2026 | 778.00 | 778.00 | 770.00 | 775.00 | 775.00 | -0.26% | 23,153 |
| Jan 16, 2026 | 774.00 | 777.00 | 767.00 | 777.00 | 777.00 | 0.52% | 33,822 |
| Jan 15, 2026 | 779.00 | 780.00 | 767.00 | 773.00 | 773.00 | -0.77% | 24,734 |
| Jan 14, 2026 | 769.00 | 779.00 | 767.00 | 779.00 | 779.00 | 1.56% | 44,931 |
| Jan 13, 2026 | 768.00 | 768.00 | 762.00 | 767.00 | 767.00 | - | 41,579 |
| Jan 12, 2026 | 763.00 | 767.00 | 760.00 | 767.00 | 767.00 | 0.92% | 30,711 |
| Jan 9, 2026 | 753.00 | 761.00 | 750.00 | 760.00 | 760.00 | 0.80% | 51,737 |
| Jan 8, 2026 | 752.00 | 755.00 | 749.00 | 754.00 | 754.00 | 0.67% | 48,354 |
| Jan 7, 2026 | 749.00 | 751.00 | 745.00 | 749.00 | 749.00 | 0.54% | 44,881 |
| Jan 6, 2026 | 749.00 | 751.00 | 743.00 | 745.00 | 745.00 | -0.13% | 28,037 |
| Jan 5, 2026 | 746.00 | 749.00 | 742.00 | 746.00 | 746.00 | 0.54% | 17,366 |
| Jan 2, 2026 | 744.00 | 748.00 | 741.00 | 742.00 | 742.00 | 0.13% | 19,274 |
| Dec 30, 2025 | 740.00 | 743.00 | 738.00 | 741.00 | 741.00 | 0.54% | 10,520 |
| Dec 29, 2025 | 743.00 | 743.00 | 737.00 | 737.00 | 737.00 | -0.67% | 14,722 |
| Dec 23, 2025 | 745.00 | 748.00 | 738.00 | 742.00 | 742.00 | 0.27% | 47,304 |