Colt CZ Group SE (PRA:CZG)
Czech Republic · Delayed Price · Currency is CZK 745.00
-4.00 (-0.53%)
Nov 14, 2025, 4:15 PM CET
Colt CZ Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 754.00 | 760.00 | 751.00 | 752.00 | 752.00 | -0.13% | 38,943 |
| Nov 7, 2025 | 761.00 | 764.00 | 753.00 | 753.00 | 753.00 | -1.05% | 28,596 |
| Nov 6, 2025 | 766.00 | 767.00 | 759.00 | 761.00 | 761.00 | -0.13% | 13,429 |
| Nov 5, 2025 | 769.00 | 771.00 | 762.00 | 762.00 | 762.00 | -0.65% | 18,303 |
| Nov 4, 2025 | 767.00 | 770.00 | 764.00 | 767.00 | 767.00 | 0.26% | 20,154 |
| Nov 3, 2025 | 771.00 | 771.00 | 765.00 | 765.00 | 765.00 | -0.39% | 8,210 |
| Oct 31, 2025 | 768.00 | 769.00 | 762.00 | 768.00 | 768.00 | - | 7,896 |
| Oct 30, 2025 | 770.00 | 770.00 | 764.00 | 768.00 | 768.00 | 0.39% | 13,085 |
| Oct 29, 2025 | 767.00 | 768.00 | 763.00 | 765.00 | 765.00 | 0.53% | 6,684 |
| Oct 27, 2025 | 768.00 | 768.00 | 761.00 | 761.00 | 761.00 | 0.13% | 15,260 |
| Oct 24, 2025 | 764.00 | 765.00 | 759.00 | 760.00 | 760.00 | -0.39% | 17,497 |
| Oct 23, 2025 | 759.00 | 765.00 | 759.00 | 763.00 | 763.00 | -0.26% | 7,820 |
| Oct 22, 2025 | 762.00 | 767.00 | 760.00 | 765.00 | 765.00 | 0.66% | 12,765 |
| Oct 21, 2025 | 758.00 | 763.00 | 755.00 | 760.00 | 760.00 | 0.26% | 11,906 |
| Oct 20, 2025 | 759.00 | 763.00 | 753.00 | 758.00 | 758.00 | 0.40% | 9,670 |
| Oct 17, 2025 | 756.00 | 761.00 | 747.00 | 755.00 | 755.00 | -0.92% | 32,415 |
| Oct 16, 2025 | 761.00 | 762.00 | 754.00 | 762.00 | 762.00 | 0.13% | 12,601 |
| Oct 15, 2025 | 768.00 | 768.00 | 754.00 | 761.00 | 761.00 | -0.52% | 39,799 |
| Oct 14, 2025 | 766.00 | 766.00 | 760.00 | 765.00 | 765.00 | 0.66% | 9,720 |
| Oct 13, 2025 | 765.00 | 770.00 | 756.00 | 760.00 | 760.00 | -1.43% | 25,999 |
| Oct 10, 2025 | 765.00 | 773.00 | 765.00 | 771.00 | 771.00 | 0.26% | 13,913 |
| Oct 9, 2025 | 761.00 | 772.00 | 757.00 | 769.00 | 769.00 | 0.92% | 24,206 |
| Oct 8, 2025 | 765.00 | 765.00 | 762.00 | 762.00 | 762.00 | -0.39% | 23,237 |
| Oct 7, 2025 | 770.00 | 770.00 | 762.00 | 765.00 | 765.00 | -0.39% | 23,003 |
| Oct 6, 2025 | 781.00 | 781.00 | 765.00 | 768.00 | 768.00 | -1.54% | 26,061 |
| Oct 3, 2025 | 778.00 | 782.00 | 773.00 | 780.00 | 780.00 | 0.39% | 13,148 |
| Oct 2, 2025 | 783.00 | 783.00 | 772.00 | 777.00 | 777.00 | -0.26% | 17,155 |
| Oct 1, 2025 | 774.00 | 779.00 | 771.00 | 779.00 | 779.00 | 0.91% | 16,672 |
| Sep 30, 2025 | 774.00 | 776.00 | 766.00 | 772.00 | 772.00 | 0.13% | 18,727 |
| Sep 29, 2025 | 765.00 | 775.00 | 765.00 | 771.00 | 771.00 | 0.78% | 19,127 |
| Sep 26, 2025 | 778.00 | 780.00 | 761.00 | 765.00 | 765.00 | -1.03% | 21,778 |
| Sep 25, 2025 | 780.00 | 781.00 | 771.00 | 773.00 | 773.00 | -1.40% | 11,906 |
| Sep 24, 2025 | 783.00 | 784.00 | 778.00 | 784.00 | 784.00 | 0.13% | 32,298 |
| Sep 23, 2025 | 779.00 | 784.00 | 779.00 | 783.00 | 783.00 | 0.77% | 25,177 |
| Sep 22, 2025 | 778.00 | 779.00 | 761.00 | 777.00 | 777.00 | -0.13% | 44,488 |
| Sep 19, 2025 | 775.00 | 787.00 | 757.00 | 778.00 | 778.00 | 1.30% | 241,003 |
| Sep 18, 2025 | 769.00 | 775.00 | 749.00 | 768.00 | 768.00 | 0.39% | 70,138 |
| Sep 17, 2025 | 788.00 | 789.00 | 756.00 | 765.00 | 765.00 | -3.29% | 78,633 |
| Sep 16, 2025 | 795.00 | 796.00 | 785.00 | 791.00 | 791.00 | -0.38% | 39,647 |
| Sep 15, 2025 | 780.00 | 794.00 | 777.00 | 794.00 | 794.00 | 2.32% | 81,705 |
| Sep 12, 2025 | 763.00 | 779.00 | 759.00 | 776.00 | 776.00 | 1.70% | 96,714 |
| Sep 11, 2025 | 743.00 | 763.00 | 743.00 | 763.00 | 763.00 | 2.97% | 94,455 |
| Sep 10, 2025 | 737.00 | 743.00 | 736.00 | 741.00 | 741.00 | 0.54% | 31,543 |
| Sep 9, 2025 | 736.00 | 737.00 | 734.00 | 737.00 | 737.00 | 0.14% | 15,819 |
| Sep 8, 2025 | 736.00 | 736.00 | 731.00 | 736.00 | 736.00 | 0.27% | 18,903 |
| Sep 5, 2025 | 730.00 | 735.00 | 727.00 | 734.00 | 734.00 | 1.10% | 10,093 |