Collins Foods Limited (FRA:6CF)
Germany
· Delayed Price · Currency is EUR 5.95
-0.30 (-4.80%)
At close: Dec 3, 2025
Collins Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Dec 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.80% | - |
| Dec 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Dec 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Nov 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Nov 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Nov 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Nov 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Nov 24, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Nov 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Nov 20, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Nov 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Nov 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Nov 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Nov 14, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | - |
| Nov 13, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Nov 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Nov 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Nov 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Nov 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 6, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Nov 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Nov 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Nov 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Oct 31, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | - |
| Oct 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Oct 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Oct 28, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 25 |
| Oct 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Oct 23, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | - |
| Oct 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 20, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 1.71% | - |
| Oct 17, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| Oct 16, 2025 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Oct 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Oct 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 10, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 6, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -1.65% | 28 |
| Oct 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Oct 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Sep 30, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 2.54% | - |
| Sep 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Sep 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Sep 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Sep 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Sep 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Sep 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Sep 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Sep 9, 2025 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | 10 |
| Sep 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Sep 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Sep 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Sep 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 7.55% | - |
| Sep 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Aug 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Aug 28, 2025 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | - | - |
| Aug 27, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | - |
| Aug 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Aug 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Aug 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 21, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | - |
| Aug 20, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Aug 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Aug 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Aug 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Aug 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Aug 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Aug 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Aug 6, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Aug 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Aug 1, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jul 31, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 29, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 2.97% | - |
| Jul 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jul 23, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 3.66% | - |
| Jul 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Jul 21, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.81% | - |
| Jul 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |