Colt CZ Group SE (PRA:CZG)
Czech Republic flag Czech Republic · Delayed Price · Currency is CZK
724.00
-9.00 (-1.23%)
Sep 4, 2025, 3:42 PM CET

Colt CZ Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2025733.00735.00729.00733.00733.000.41%36,556
Sep 2, 2025736.00736.00730.00730.00730.00-0.68%29,261
Sep 1, 2025725.00735.00723.00735.00735.001.94%63,036
Aug 29, 2025721.00724.00713.00721.00721.00-51,598
Aug 28, 2025721.00723.00719.00721.00721.000.28%4,920
Aug 27, 2025719.00721.00715.00719.00719.000.70%6,783
Aug 26, 2025717.00720.00714.00714.00714.00-0.42%16,781
Aug 25, 2025723.00723.00717.00717.00717.00-0.69%12,727
Aug 22, 2025719.00723.00718.00722.00722.000.42%21,980
Aug 21, 2025718.00723.00714.00719.00719.000.14%5,242
Aug 20, 2025722.00722.00713.00718.00718.00-0.55%17,832
Aug 19, 2025724.00724.00716.00722.00722.00-21,895
Aug 18, 2025720.00724.00718.00722.00722.000.70%12,469
Aug 15, 2025711.00718.00711.00717.00717.000.70%9,437
Aug 14, 2025720.00720.00712.00712.00712.00-0.42%31,185
Aug 13, 2025717.00718.00713.00715.00715.000.70%28,384
Aug 12, 2025723.00723.00709.00710.00710.00-1.25%84,028
Aug 11, 2025727.00730.00718.00719.00719.00-1.51%71,489
Aug 8, 2025733.00733.00726.00730.00730.00-43,839
Aug 7, 2025736.00736.00726.00730.00730.00-0.41%33,067
Aug 6, 2025728.00733.00724.00733.00733.000.69%54,026
Aug 5, 2025729.00729.00723.00728.00728.000.69%13,166
Aug 4, 2025720.00726.00717.00723.00723.00-49,415
Aug 1, 2025733.00733.00722.00723.00723.00-0.69%27,217
Jul 31, 2025726.00729.00726.00728.00728.000.41%61,257
Jul 30, 2025735.00735.00725.00725.00725.00-0.68%48,421
Jul 29, 2025733.00735.00728.00730.00730.00-0.14%34,371
Jul 28, 2025735.00738.00731.00731.00731.00-0.27%57,895
Jul 25, 2025735.00736.00728.00733.00733.000.69%40,459
Jul 24, 2025735.00738.00727.00728.00728.00-0.95%51,653
Jul 23, 2025735.00740.00732.00735.00735.000.14%41,407
Jul 22, 2025746.00746.00733.00734.00734.00-1.48%29,789
Jul 21, 2025750.00750.00741.00745.00745.000.13%28,660
Jul 18, 2025755.00758.00741.00744.00744.00-1.33%50,812
Jul 17, 2025757.00758.00751.00754.00754.00-16,267
Jul 16, 2025743.00754.00741.00754.00754.002.03%62,235
Jul 15, 2025747.00748.00736.00739.00739.00-0.40%46,307
Jul 14, 2025738.00746.00736.00742.00742.000.54%25,354
Jul 11, 2025748.00748.00735.00738.00738.00-0.40%28,900
Jul 10, 2025747.00747.00737.00741.00741.00-0.67%30,086
Jul 9, 2025727.00748.00727.00746.00746.002.90%85,411
Jul 8, 2025724.00725.00721.00725.00725.000.69%28,469
Jul 7, 2025723.00724.00716.00720.00720.00-34,976
Jul 4, 2025717.00722.00716.00720.00720.000.70%8,688
Jul 3, 2025719.00719.00713.00715.00715.00-0.97%24,774
Jul 2, 2025720.00724.00717.00722.00707.000.70%116,262
Jul 1, 2025720.00720.00714.00717.00702.10-0.14%38,840
Jun 30, 2025720.00720.00716.00718.00703.08-0.14%41,891
Jun 27, 2025715.00721.00713.00719.00704.060.98%28,081
Jun 26, 2025712.00718.00707.00712.00697.21-0.14%52,491