Colt CZ Group SE (PRA:CZG)
Czech Republic · Delayed Price · Currency is CZK 730.00
-3.00 (-0.41%)
Aug 7, 2025, 4:17 PM CET
Colt CZ Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 736.00 | 736.00 | 726.00 | 730.00 | 730.00 | -0.41% | 31,967 |
| 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 |
| Jul 18, 2025 | 755.00 | 758.00 | 741.00 | 744.00 | 744.00 | -1.33% | 50,812 |
| Jul 17, 2025 | 757.00 | 758.00 | 751.00 | 754.00 | 754.00 | - | 16,267 |
| Jul 16, 2025 | 743.00 | 754.00 | 741.00 | 754.00 | 754.00 | 2.03% | 62,235 |
| Jul 15, 2025 | 747.00 | 748.00 | 736.00 | 739.00 | 739.00 | -0.40% | 46,307 |
| Jul 14, 2025 | 738.00 | 746.00 | 736.00 | 742.00 | 742.00 | 0.54% | 25,354 |
| Jul 11, 2025 | 748.00 | 748.00 | 735.00 | 738.00 | 738.00 | -0.40% | 28,900 |
| Jul 10, 2025 | 747.00 | 747.00 | 737.00 | 741.00 | 741.00 | -0.67% | 30,086 |
| Jul 9, 2025 | 727.00 | 748.00 | 727.00 | 746.00 | 746.00 | 2.90% | 85,411 |
| Jul 8, 2025 | 724.00 | 725.00 | 721.00 | 725.00 | 725.00 | 0.69% | 28,469 |
| Jul 7, 2025 | 723.00 | 724.00 | 716.00 | 720.00 | 720.00 | - | 34,976 |
| Jul 4, 2025 | 717.00 | 722.00 | 716.00 | 720.00 | 720.00 | 0.70% | 8,688 |
| Jul 3, 2025 | 719.00 | 719.00 | 713.00 | 715.00 | 715.00 | -0.97% | 24,774 |
| Jul 2, 2025 | 720.00 | 724.00 | 717.00 | 722.00 | 707.00 | 0.70% | 116,262 |
| Jul 1, 2025 | 720.00 | 720.00 | 714.00 | 717.00 | 702.10 | -0.14% | 38,840 |
| Jun 30, 2025 | 720.00 | 720.00 | 716.00 | 718.00 | 703.08 | -0.14% | 41,891 |
| Jun 27, 2025 | 715.00 | 721.00 | 713.00 | 719.00 | 704.06 | 0.98% | 28,081 |
| Jun 26, 2025 | 712.00 | 718.00 | 707.00 | 712.00 | 697.21 | -0.14% | 52,491 |
| Jun 25, 2025 | 719.00 | 719.00 | 711.00 | 713.00 | 698.19 | -0.14% | 23,467 |
| Jun 24, 2025 | 728.00 | 728.00 | 712.00 | 714.00 | 699.17 | -1.65% | 72,669 |
| Jun 23, 2025 | 726.00 | 730.00 | 724.00 | 726.00 | 710.92 | 0.14% | 16,541 |
| Jun 20, 2025 | 730.00 | 730.00 | 725.00 | 725.00 | 709.94 | -0.28% | 49,765 |
| Jun 19, 2025 | 730.00 | 730.00 | 724.00 | 727.00 | 711.90 | -0.41% | 21,415 |
| Jun 18, 2025 | 730.00 | 730.00 | 728.00 | 730.00 | 714.83 | 0.14% | 10,347 |
| Jun 17, 2025 | 734.00 | 734.00 | 727.00 | 729.00 | 713.85 | -0.14% | 28,130 |
| Jun 16, 2025 | 726.00 | 730.00 | 723.00 | 730.00 | 714.83 | 0.69% | 35,545 |
| Jun 13, 2025 | 728.00 | 728.00 | 723.00 | 725.00 | 709.94 | 0.28% | 22,287 |
| Jun 12, 2025 | 729.00 | 729.00 | 722.00 | 723.00 | 707.98 | - | 18,695 |
| Jun 11, 2025 | 742.00 | 742.00 | 719.00 | 723.00 | 707.98 | -2.30% | 64,928 |
| Jun 10, 2025 | 745.00 | 745.00 | 738.00 | 740.00 | 724.63 | - | 28,584 |
| Jun 9, 2025 | 749.00 | 749.00 | 740.00 | 740.00 | 724.63 | -1.07% | 24,268 |
| Jun 6, 2025 | 753.00 | 753.00 | 738.00 | 748.00 | 732.46 | -0.13% | 24,579 |
| Jun 5, 2025 | 756.00 | 756.00 | 743.00 | 749.00 | 733.44 | -0.66% | 36,074 |
| Jun 4, 2025 | 752.00 | 760.00 | 749.00 | 754.00 | 738.34 | 0.94% | 43,737 |
| Jun 3, 2025 | 748.00 | 748.00 | 738.00 | 747.00 | 731.48 | -0.27% | 37,885 |
| Jun 2, 2025 | 747.00 | 757.00 | 745.00 | 749.00 | 733.44 | 0.13% | 47,495 |
| May 30, 2025 | 743.00 | 750.00 | 732.00 | 748.00 | 732.46 | 0.67% | 59,118 |