Colt CZ Group SE (PRA:CZG)
Czech Republic · Delayed Price · Currency is CZK 813.00
-18.00 (-2.17%)
Jan 28, 2026, 10:21 AM CET
Colt CZ Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 723.00 | 743.00 | 721.00 | 740.00 | 740.00 | 3.21% | 65,755 |
| Dec 19, 2025 | 720.00 | 720.00 | 716.00 | 717.00 | 717.00 | - | 91,136 |
| Dec 18, 2025 | 720.00 | 721.00 | 717.00 | 717.00 | 717.00 | -0.42% | 26,658 |
| Dec 17, 2025 | 720.00 | 721.00 | 717.00 | 720.00 | 720.00 | - | 30,831 |
| Dec 16, 2025 | 717.00 | 721.00 | 717.00 | 720.00 | 720.00 | 0.14% | 18,207 |
| Dec 15, 2025 | 722.00 | 723.00 | 719.00 | 719.00 | 719.00 | -0.42% | 30,312 |
| Dec 12, 2025 | 723.00 | 723.00 | 719.00 | 722.00 | 722.00 | -0.14% | 16,988 |
| Dec 11, 2025 | 722.00 | 724.00 | 720.00 | 723.00 | 723.00 | 0.28% | 16,500 |
| Dec 10, 2025 | 723.00 | 724.00 | 719.00 | 721.00 | 721.00 | -0.28% | 22,926 |
| Dec 9, 2025 | 723.00 | 723.00 | 718.00 | 723.00 | 723.00 | 0.14% | 24,891 |
| Dec 8, 2025 | 722.00 | 725.00 | 718.00 | 722.00 | 722.00 | 0.28% | 24,850 |
| Dec 5, 2025 | 723.00 | 724.00 | 719.00 | 720.00 | 720.00 | -0.14% | 33,304 |
| Dec 4, 2025 | 718.00 | 723.00 | 718.00 | 721.00 | 721.00 | 0.28% | 15,011 |
| Dec 3, 2025 | 724.00 | 725.00 | 718.00 | 719.00 | 719.00 | -0.83% | 30,999 |
| Dec 2, 2025 | 719.00 | 725.00 | 718.00 | 725.00 | 725.00 | 0.69% | 21,277 |
| Dec 1, 2025 | 723.00 | 723.00 | 717.00 | 720.00 | 720.00 | -0.41% | 38,752 |
| Nov 28, 2025 | 735.00 | 735.00 | 717.00 | 723.00 | 723.00 | -1.09% | 67,116 |
| Nov 27, 2025 | 720.00 | 733.00 | 720.00 | 731.00 | 731.00 | 1.53% | 44,331 |
| Nov 26, 2025 | 717.00 | 726.00 | 706.00 | 720.00 | 720.00 | 0.42% | 129,631 |
| Nov 25, 2025 | 726.00 | 730.00 | 716.00 | 717.00 | 717.00 | -1.24% | 60,468 |
| Nov 24, 2025 | 720.00 | 726.00 | 720.00 | 726.00 | 726.00 | 0.83% | 19,194 |
| Nov 21, 2025 | 740.00 | 740.00 | 720.00 | 720.00 | 720.00 | -2.83% | 55,239 |
| Nov 20, 2025 | 741.00 | 741.00 | 721.00 | 741.00 | 741.00 | -0.54% | 46,932 |
| Nov 19, 2025 | 744.00 | 749.00 | 743.00 | 745.00 | 745.00 | 0.68% | 32,104 |
| Nov 18, 2025 | 748.00 | 748.00 | 740.00 | 740.00 | 740.00 | -0.67% | 36,770 |
| Nov 14, 2025 | 748.00 | 748.00 | 735.00 | 745.00 | 745.00 | -0.53% | 39,574 |
| Nov 13, 2025 | 761.00 | 761.00 | 749.00 | 749.00 | 749.00 | -0.79% | 40,736 |
| Nov 12, 2025 | 760.00 | 763.00 | 755.00 | 755.00 | 755.00 | -0.66% | 6,191 |
| Nov 11, 2025 | 759.00 | 763.00 | 754.00 | 760.00 | 760.00 | 1.06% | 17,234 |