Columbia Sportswear Company (FRA:CUW)
Germany
· Delayed Price · Currency is EUR 46.40
-0.40 (-0.85%)
At close: Dec 5, 2025
FRA:CUW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Dec 4, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Dec 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.27% | - |
| Dec 2, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 3.51% | - |
| Dec 1, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Nov 28, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Nov 27, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Nov 26, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 3.11% | - |
| Nov 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Nov 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 6.98% | - |
| Nov 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Nov 20, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Nov 19, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.54 | - | - |
| Nov 18, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.54 | -4.78% | - |
| Nov 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.73 | -0.86% | - |
| Nov 14, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.12 | 2.20% | - |
| Nov 13, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.13 | 0.89% | - |
| Nov 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.73 | 2.74% | - |
| Nov 11, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.54 | -1.35% | - |
| Nov 10, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.14 | 1.83% | - |
| Nov 7, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.34 | -3.11% | - |
| Nov 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.73 | 4.17% | - |
| Nov 5, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.94 | 0.47% | - |
| Nov 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.74 | 0.94% | - |
| Nov 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.35 | -0.47% | - |
| Oct 31, 2025 | 41.80 | 42.80 | 41.80 | 42.80 | 42.55 | -3.60% | 116 |
| Oct 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.14 | -3.06% | - |
| Oct 29, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.53 | -1.72% | 130 |
| Oct 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.32 | - | - |
| Oct 27, 2025 | 46.00 | 46.60 | 46.00 | 46.60 | 46.32 | - | 102 |
| Oct 24, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.32 | 2.19% | - |
| Oct 23, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.33 | -1.30% | - |
| Oct 22, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.93 | 3.13% | - |
| Oct 21, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.53 | 0.90% | - |
| Oct 20, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.14 | 3.74% | - |
| Oct 17, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.55 | -1.38% | - |
| Oct 16, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.14 | -1.36% | - |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.74 | 1.85% | - |
| Oct 14, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.94 | 2.37% | - |
| Oct 13, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.95 | -4.09% | - |
| Oct 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.74 | -2.65% | - |
| Oct 9, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.93 | 1.80% | - |
| Oct 8, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.14 | -1.77% | - |
| Oct 7, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.93 | - | - |
| Oct 6, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.93 | -0.44% | - |
| Oct 3, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.13 | 2.25% | - |
| Oct 2, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.14 | 0.91% | - |
| Oct 1, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.74 | 0.92% | - |
| Sep 30, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.34 | -2.24% | - |
| Sep 29, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.34 | 3.24% | - |
| Sep 26, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.94 | -0.46% | - |
| Sep 25, 2025 | 45.40 | 45.40 | 43.40 | 43.40 | 43.14 | -1.81% | 107 |
| Sep 24, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.94 | -0.90% | - |
| Sep 23, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.34 | -0.89% | - |
| Sep 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.73 | -1.75% | - |
| Sep 19, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.53 | 2.23% | - |
| Sep 18, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.53 | -0.44% | - |
| Sep 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.73 | -1.32% | - |
| Sep 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.33 | -1.30% | - |
| Sep 15, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.93 | -0.86% | - |
| Sep 12, 2025 | 47.00 | 47.00 | 46.60 | 46.60 | 46.32 | - | 39 |
| Sep 11, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.32 | -0.43% | - |
| Sep 10, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.52 | -1.68% | - |
| Sep 9, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.32 | -0.42% | - |
| Sep 8, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.52 | -2.05% | - |
| Sep 5, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.51 | 1.24% | - |
| Sep 4, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.91 | -1.23% | - |
| Sep 3, 2025 | 48.00 | 48.80 | 48.00 | 48.80 | 48.51 | 3.39% | 52 |
| Sep 2, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.92 | 0.43% | - |
| Sep 1, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.72 | 0.86% | - |
| Aug 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.32 | -0.85% | - |
| Aug 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.72 | 1.29% | - |
| Aug 27, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.12 | -1.69% | - |
| Aug 26, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.92 | -1.26% | - |
| Aug 25, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.52 | 4.37% | - |
| Aug 22, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.53 | - | - |
| Aug 21, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.53 | -0.87% | - |
| Aug 20, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.67 | 1.32% | - |
| Aug 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.08 | 0.88% | - |
| Aug 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.68 | 0.89% | - |
| Aug 15, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.29 | - | - |
| Aug 14, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.29 | 4.67% | - |
| Aug 13, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.31 | 1.42% | - |
| Aug 12, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.72 | -1.86% | - |
| Aug 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.51 | -0.92% | - |
| Aug 8, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.90 | -1.36% | - |
| Aug 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.50 | -1.79% | - |
| Aug 6, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.29 | -1.32% | - |
| Aug 5, 2025 | 43.80 | 45.40 | 43.80 | 45.40 | 44.88 | 7.58% | 55 |
| Aug 4, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.72 | -4.52% | - |
| Aug 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.69 | -12.48% | - |
| Jul 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.92 | -0.98% | - |
| Jul 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.41 | -0.97% | - |
| Jul 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.91 | 0.98% | - |
| Jul 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.41 | - | - |
| Jul 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.41 | -2.86% | - |
| Jul 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.90 | - | - |
| Jul 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.90 | 3.96% | - |
| Jul 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.92 | - | - |
| Jul 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.92 | -0.98% | - |