Colt CZ Group SE (PRA:CZG)
Czech Republic · Delayed Price · Currency is CZK 904.00
+12.00 (1.35%)
Mar 27, 2026, 4:15 PM CET
Colt CZ Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |