Colt CZ Group SE (FRA:6QS)
Germany
· Delayed Price · Currency is EUR 29.55
+0.30 (1.03%)
At close: Dec 5, 2025
Colt CZ Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | 1.03% | 170 |
| Dec 4, 2025 | 29.80 | 29.80 | 29.25 | 29.25 | 29.25 | -1.85% | 15 |
| Dec 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.02% | - |
| Dec 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.17% | - |
| Dec 1, 2025 | 29.35 | 29.55 | 29.35 | 29.55 | 29.55 | -3.11% | 100 |
| Nov 28, 2025 | 29.70 | 30.50 | 29.70 | 30.50 | 30.50 | 3.57% | 30 |
| Nov 27, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Nov 26, 2025 | 29.30 | 29.45 | 29.30 | 29.45 | 29.45 | 0.34% | 250 |
| Nov 25, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.34% | - |
| Nov 24, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.85% | - |
| Nov 21, 2025 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | -1.49% | 5,500 |
| Nov 20, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | - |
| Nov 19, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.17% | 15 |
| Nov 18, 2025 | 30.15 | 30.20 | 30.15 | 30.20 | 30.20 | -3.82% | 20 |
| Nov 17, 2025 | 30.30 | 31.40 | 30.30 | 31.40 | 31.40 | 1.62% | 348 |
| Nov 14, 2025 | 30.35 | 30.90 | 30.35 | 30.90 | 30.90 | 1.48% | 200 |
| Nov 13, 2025 | 31.00 | 31.00 | 30.45 | 30.45 | 30.45 | -0.98% | 825 |
| Nov 12, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 300 |
| Nov 11, 2025 | 30.95 | 31.80 | 30.75 | 30.75 | 30.75 | -2.38% | 42 |
| Nov 10, 2025 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.78% | 350 |
| Nov 7, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - | - |
| Nov 6, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - | - |
| Nov 5, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.16% | - |
| Nov 4, 2025 | 30.95 | 31.00 | 30.95 | 31.00 | 31.00 | 0.16% | 1 |
| Nov 3, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.32% | - |
| Oct 31, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.16% | - |
| Oct 30, 2025 | 30.85 | 30.90 | 30.85 | 30.90 | 30.90 | -3.29% | 50 |
| Oct 29, 2025 | 30.85 | 31.95 | 30.85 | 31.95 | 31.95 | -0.31% | 12 |
| Oct 28, 2025 | 30.80 | 32.05 | 30.80 | 32.05 | 32.05 | 0.47% | 27 |
| Oct 27, 2025 | 30.75 | 31.90 | 30.75 | 31.90 | 31.90 | 3.74% | 100 |
| Oct 24, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.32% | - |
| Oct 23, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.82% | - |
| Oct 22, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.16% | - |
| Oct 21, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.99% | - |
| Oct 20, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -3.19% | - |
| Oct 17, 2025 | 30.75 | 31.50 | 30.75 | 31.35 | 31.35 | 2.12% | 358 |
| Oct 16, 2025 | 30.55 | 31.60 | 30.55 | 30.70 | 30.70 | -3.15% | 420 |
| Oct 15, 2025 | 30.85 | 31.70 | 30.85 | 31.70 | 31.70 | -0.78% | 20 |
| Oct 14, 2025 | 30.65 | 31.95 | 30.65 | 31.95 | 31.95 | -0.16% | 30 |
| Oct 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.56% | 5 |
| Oct 10, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.32% | - |
| Oct 9, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.16% | - |
| Oct 8, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -3.91% | - |
| Oct 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.16% | 210 |
| Oct 6, 2025 | 31.50 | 32.05 | 31.50 | 32.05 | 32.05 | -1.38% | 350 |
| Oct 3, 2025 | 31.35 | 32.75 | 31.35 | 32.50 | 32.50 | -0.15% | 64 |
| Oct 2, 2025 | 31.45 | 32.55 | 31.45 | 32.55 | 32.55 | 0.46% | 30 |
| Oct 1, 2025 | 31.05 | 32.45 | 31.05 | 32.40 | 32.40 | 4.35% | 380 |
| Sep 30, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | - |
| Sep 29, 2025 | 31.00 | 32.40 | 31.00 | 31.05 | 31.05 | -3.57% | 456 |
| Sep 26, 2025 | 31.20 | 32.20 | 31.20 | 32.20 | 32.20 | -1.38% | 6 |
| Sep 25, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.31% | 152 |
| Sep 24, 2025 | 31.70 | 32.75 | 31.70 | 32.75 | 32.75 | - | 111 |
| Sep 23, 2025 | 31.40 | 32.75 | 31.40 | 32.75 | 32.75 | 6.50% | 11 |
| Sep 22, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.81% | - |
| Sep 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Sep 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -5.81% | - |
| Sep 17, 2025 | 32.05 | 32.70 | 32.00 | 32.70 | 32.70 | -1.21% | 133 |
| Sep 16, 2025 | 32.10 | 33.10 | 32.10 | 33.10 | 33.10 | -0.30% | 60 |
| Sep 15, 2025 | 31.35 | 33.20 | 31.35 | 33.20 | 33.20 | 2.15% | 321 |
| Sep 12, 2025 | 30.40 | 32.50 | 30.40 | 32.50 | 32.50 | 5.18% | 217 |
| Sep 11, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.16% | 10 |
| Sep 10, 2025 | 29.70 | 30.95 | 29.70 | 30.95 | 30.95 | 4.56% | 127 |
| Sep 9, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.43% | - |
| Sep 8, 2025 | 29.50 | 30.65 | 29.50 | 30.65 | 30.65 | -0.97% | 476 |
| Sep 5, 2025 | 29.40 | 30.95 | 29.40 | 30.95 | 30.95 | 1.98% | 859 |
| Sep 4, 2025 | 30.00 | 30.45 | 30.00 | 30.35 | 30.35 | 3.23% | 332 |
| Sep 3, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.34% | - |
| Sep 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -3.91% | 2,000 |
| Sep 1, 2025 | 28.85 | 30.70 | 28.85 | 30.70 | 30.70 | 6.60% | 2,000 |
| Aug 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.17% | - |
| Aug 28, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.17% | - |
| Aug 27, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -3.69% | - |
| Aug 26, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.50% | 250 |
| Aug 25, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.50% | 31 |
| Aug 22, 2025 | 28.70 | 29.80 | 28.70 | 29.80 | 29.80 | -0.17% | 3 |
| Aug 21, 2025 | 28.70 | 29.85 | 28.70 | 29.85 | 29.85 | 3.11% | 100 |
| Aug 20, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -3.66% | - |
| Aug 19, 2025 | 29.00 | 30.15 | 29.00 | 30.05 | 30.05 | -0.17% | 285 |
| Aug 18, 2025 | 28.70 | 30.10 | 28.70 | 30.10 | 30.10 | 1.18% | 20 |
| Aug 15, 2025 | 28.60 | 29.75 | 28.60 | 29.75 | 29.75 | 3.84% | 806 |
| Aug 14, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.70% | - |
| Aug 13, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -4.69% | - |
| Aug 12, 2025 | 29.55 | 29.85 | 29.50 | 29.85 | 29.85 | -0.33% | 2,709 |
| Aug 11, 2025 | 30.50 | 30.50 | 29.95 | 29.95 | 29.95 | -1.64% | 620 |
| Aug 8, 2025 | 29.55 | 30.45 | 29.55 | 30.45 | 30.45 | 2.87% | 155 |
| Aug 7, 2025 | 29.55 | 30.35 | 29.55 | 29.60 | 29.60 | 0.17% | 420 |
| Aug 6, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | - |
| Aug 5, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -3.43% | - |
| Aug 4, 2025 | 30.05 | 30.60 | 29.90 | 30.60 | 30.60 | 3.38% | 2,822 |
| Aug 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.66% | - |
| Jul 31, 2025 | 29.80 | 30.10 | 29.80 | 30.10 | 30.10 | 0.50% | 100 |
| Jul 30, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.99% | 278 |
| Jul 29, 2025 | 29.80 | 30.25 | 29.80 | 30.25 | 30.25 | -0.49% | 557 |
| Jul 28, 2025 | 30.65 | 30.65 | 29.60 | 30.40 | 30.40 | 3.05% | 2,510 |
| Jul 25, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.17% | - |
| Jul 24, 2025 | 30.70 | 30.70 | 29.55 | 29.55 | 29.55 | 0.17% | 140 |
| Jul 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -3.44% | - |
| Jul 22, 2025 | 29.65 | 30.70 | 29.65 | 30.55 | 30.55 | 3.21% | 220 |
| Jul 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |