Colt CZ Group SE (PRA:COLT)
Czech Republic
· Delayed Price · Currency is CZK 1,032.00
-14.00 (-1.34%)
Last updated: Apr 29, 2026, 10:16 AM CET
Colt CZ Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,056.00 | 1,068.00 | 1,040.00 | 1,046.00 | 1,046.00 | -0.95% | 34,622 |
| Apr 27, 2026 | 1,070.00 | 1,076.00 | 1,050.00 | 1,056.00 | 1,056.00 | -1.12% | 16,860 |
| Apr 24, 2026 | 1,068.00 | 1,082.00 | 1,064.00 | 1,068.00 | 1,068.00 | - | 15,551 |
| Apr 23, 2026 | 1,086.00 | 1,090.00 | 1,050.00 | 1,068.00 | 1,068.00 | -1.29% | 57,164 |
| Apr 22, 2026 | 1,096.00 | 1,096.00 | 1,074.00 | 1,082.00 | 1,082.00 | 0.19% | 24,229 |
| Apr 21, 2026 | 1,102.00 | 1,118.00 | 1,072.00 | 1,080.00 | 1,080.00 | -2.00% | 40,176 |
| Apr 20, 2026 | 1,078.00 | 1,120.00 | 1,076.00 | 1,102.00 | 1,102.00 | 3.38% | 62,724 |
| Apr 17, 2026 | 1,026.00 | 1,066.00 | 1,026.00 | 1,066.00 | 1,066.00 | 4.31% | 60,570 |
| Apr 16, 2026 | 1,016.00 | 1,028.00 | 1,010.00 | 1,022.00 | 1,022.00 | 1.39% | 80,535 |
| Apr 15, 2026 | 1,006.00 | 1,016.00 | 1,002.00 | 1,008.00 | 1,008.00 | 0.20% | 74,215 |
| Apr 14, 2026 | 1,000.00 | 1,008.00 | 996.00 | 1,006.00 | 1,006.00 | 1.00% | 56,700 |
| Apr 13, 2026 | 995.00 | 998.00 | 990.00 | 996.00 | 996.00 | -0.20% | 68,720 |
| Apr 10, 2026 | 1,014.00 | 1,014.00 | 976.00 | 998.00 | 998.00 | - | 56,917 |
| Apr 9, 2026 | 1,008.00 | 1,030.00 | 994.00 | 998.00 | 998.00 | -0.99% | 71,728 |
| Apr 8, 2026 | 983.00 | 1,008.00 | 980.00 | 1,008.00 | 1,008.00 | 2.54% | 52,937 |
| Apr 7, 2026 | 945.00 | 988.00 | 945.00 | 983.00 | 983.00 | 4.02% | 64,145 |
| Apr 2, 2026 | 925.00 | 949.00 | 922.00 | 945.00 | 945.00 | 1.83% | 53,113 |
| Apr 1, 2026 | 906.00 | 928.00 | 904.00 | 928.00 | 928.00 | 2.65% | 30,106 |
| Mar 31, 2026 | 905.00 | 907.00 | 899.00 | 904.00 | 904.00 | 0.11% | 42,172 |
| Mar 30, 2026 | 900.00 | 904.00 | 893.00 | 903.00 | 903.00 | -0.11% | 33,724 |
| Mar 27, 2026 | 892.00 | 904.00 | 892.00 | 904.00 | 904.00 | 1.35% | 55,473 |
| Mar 26, 2026 | 899.00 | 899.00 | 882.00 | 892.00 | 892.00 | -0.67% | 47,876 |
| Mar 25, 2026 | 876.00 | 898.00 | 876.00 | 898.00 | 898.00 | 3.82% | 59,682 |
| Mar 24, 2026 | 873.00 | 873.00 | 861.00 | 865.00 | 865.00 | -0.92% | 12,701 |
| Mar 23, 2026 | 869.00 | 879.00 | 850.00 | 873.00 | 873.00 | -1.36% | 32,276 |
| Mar 20, 2026 | 882.00 | 885.00 | 878.00 | 885.00 | 885.00 | 0.45% | 48,296 |
| Mar 19, 2026 | 890.00 | 890.00 | 875.00 | 881.00 | 881.00 | -1.01% | 10,029 |
| Mar 18, 2026 | 894.00 | 894.00 | 885.00 | 890.00 | 890.00 | -0.22% | 17,588 |
| Mar 17, 2026 | 892.00 | 894.00 | 886.00 | 892.00 | 892.00 | -0.22% | 5,985 |
| Mar 16, 2026 | 894.00 | 894.00 | 884.00 | 894.00 | 894.00 | 1.02% | 17,109 |
| Mar 13, 2026 | 884.00 | 898.00 | 878.00 | 885.00 | 885.00 | 0.11% | 34,556 |
| Mar 12, 2026 | 885.00 | 895.00 | 879.00 | 884.00 | 884.00 | -1.23% | 22,143 |
| Mar 11, 2026 | 886.00 | 900.00 | 882.00 | 895.00 | 895.00 | 1.70% | 48,445 |
| Mar 10, 2026 | 898.00 | 898.00 | 875.00 | 880.00 | 880.00 | -1.57% | 44,979 |
| Mar 9, 2026 | 900.00 | 900.00 | 888.00 | 894.00 | 894.00 | -0.67% | 22,559 |
| Mar 6, 2026 | 897.00 | 900.00 | 892.00 | 900.00 | 900.00 | 0.33% | 12,880 |
| Mar 5, 2026 | 892.00 | 904.00 | 887.00 | 897.00 | 897.00 | 0.56% | 33,900 |
| Mar 4, 2026 | 884.00 | 892.00 | 870.00 | 892.00 | 892.00 | 0.56% | 23,933 |
| Mar 3, 2026 | 896.00 | 897.00 | 880.00 | 887.00 | 887.00 | -1.11% | 30,021 |
| Mar 2, 2026 | 885.00 | 897.00 | 873.00 | 897.00 | 897.00 | 1.36% | 44,436 |
| Feb 27, 2026 | 879.00 | 887.00 | 875.00 | 885.00 | 885.00 | 0.91% | 72,254 |
| Feb 26, 2026 | 878.00 | 878.00 | 868.00 | 877.00 | 877.00 | 0.23% | 14,818 |
| Feb 25, 2026 | 882.00 | 883.00 | 870.00 | 875.00 | 875.00 | -0.57% | 26,336 |
| Feb 24, 2026 | 885.00 | 887.00 | 872.00 | 880.00 | 880.00 | -1.35% | 12,446 |
| Feb 23, 2026 | 888.00 | 893.00 | 885.00 | 892.00 | 892.00 | 0.68% | 20,469 |
| Feb 20, 2026 | 894.00 | 895.00 | 883.00 | 886.00 | 886.00 | -0.89% | 48,577 |
| Feb 19, 2026 | 875.00 | 894.00 | 871.00 | 894.00 | 894.00 | 2.29% | 71,980 |
| Feb 18, 2026 | 864.00 | 874.00 | 861.00 | 874.00 | 874.00 | 1.16% | 55,776 |
| Feb 17, 2026 | 853.00 | 868.00 | 850.00 | 864.00 | 864.00 | 1.29% | 53,393 |
| Feb 16, 2026 | 828.00 | 859.00 | 822.00 | 853.00 | 853.00 | 3.27% | 61,803 |
| Feb 13, 2026 | 815.00 | 829.00 | 812.00 | 826.00 | 826.00 | 0.85% | 50,273 |
| Feb 12, 2026 | 817.00 | 825.00 | 809.00 | 819.00 | 819.00 | - | 45,271 |
| Feb 11, 2026 | 824.00 | 824.00 | 812.00 | 819.00 | 819.00 | -0.24% | 11,945 |
| Feb 10, 2026 | 824.00 | 828.00 | 820.00 | 821.00 | 821.00 | 0.24% | 6,056 |
| Feb 9, 2026 | 818.00 | 825.00 | 807.00 | 819.00 | 819.00 | 0.74% | 24,529 |
| Feb 6, 2026 | 815.00 | 815.00 | 798.00 | 813.00 | 813.00 | -1.33% | 54,498 |
| Feb 5, 2026 | 824.00 | 824.00 | 817.00 | 824.00 | 824.00 | -0.12% | 19,047 |
| Feb 4, 2026 | 820.00 | 825.00 | 815.00 | 825.00 | 825.00 | 0.73% | 17,187 |
| Feb 3, 2026 | 825.00 | 825.00 | 817.00 | 819.00 | 819.00 | -0.85% | 28,123 |
| Feb 2, 2026 | 833.00 | 836.00 | 821.00 | 826.00 | 826.00 | -0.84% | 29,585 |
| Jan 30, 2026 | 825.00 | 835.00 | 821.00 | 833.00 | 833.00 | 2.08% | 60,395 |
| Jan 29, 2026 | 819.00 | 824.00 | 814.00 | 816.00 | 816.00 | -0.49% | 32,282 |
| Jan 28, 2026 | 831.00 | 832.00 | 806.00 | 820.00 | 820.00 | -1.32% | 48,371 |
| Jan 27, 2026 | 837.00 | 837.00 | 825.00 | 831.00 | 831.00 | -0.12% | 58,967 |
| Jan 26, 2026 | 811.00 | 832.00 | 810.00 | 832.00 | 832.00 | 4.79% | 137,451 |
| Jan 23, 2026 | 784.00 | 794.00 | 781.00 | 794.00 | 794.00 | 1.66% | 107,297 |
| Jan 22, 2026 | 785.00 | 793.00 | 776.00 | 781.00 | 781.00 | 1.43% | 110,952 |
| Jan 21, 2026 | 760.00 | 771.00 | 752.00 | 770.00 | 770.00 | 1.58% | 42,539 |
| Jan 20, 2026 | 775.00 | 776.00 | 750.00 | 758.00 | 758.00 | -2.19% | 66,583 |
| Jan 19, 2026 | 778.00 | 778.00 | 770.00 | 775.00 | 775.00 | -0.26% | 23,153 |
| Jan 16, 2026 | 774.00 | 777.00 | 767.00 | 777.00 | 777.00 | 0.52% | 33,822 |
| Jan 15, 2026 | 779.00 | 780.00 | 767.00 | 773.00 | 773.00 | -0.77% | 24,734 |
| Jan 14, 2026 | 769.00 | 779.00 | 767.00 | 779.00 | 779.00 | 1.56% | 44,931 |
| Jan 13, 2026 | 768.00 | 768.00 | 762.00 | 767.00 | 767.00 | - | 41,579 |
| Jan 12, 2026 | 763.00 | 767.00 | 760.00 | 767.00 | 767.00 | 0.92% | 30,711 |
| Jan 9, 2026 | 753.00 | 761.00 | 750.00 | 760.00 | 760.00 | 0.80% | 51,737 |
| Jan 8, 2026 | 752.00 | 755.00 | 749.00 | 754.00 | 754.00 | 0.67% | 48,354 |
| Jan 7, 2026 | 749.00 | 751.00 | 745.00 | 749.00 | 749.00 | 0.54% | 44,881 |
| Jan 6, 2026 | 749.00 | 751.00 | 743.00 | 745.00 | 745.00 | -0.13% | 28,037 |
| Jan 5, 2026 | 746.00 | 749.00 | 742.00 | 746.00 | 746.00 | 0.54% | 17,366 |
| Jan 2, 2026 | 744.00 | 748.00 | 741.00 | 742.00 | 742.00 | 0.13% | 19,274 |
| Dec 30, 2025 | 740.00 | 743.00 | 738.00 | 741.00 | 741.00 | 0.54% | 10,520 |
| Dec 29, 2025 | 743.00 | 743.00 | 737.00 | 737.00 | 737.00 | -0.67% | 14,722 |
| Dec 23, 2025 | 745.00 | 748.00 | 738.00 | 742.00 | 742.00 | 0.27% | 47,304 |
| Dec 22, 2025 | 723.00 | 743.00 | 721.00 | 740.00 | 740.00 | 3.21% | 65,755 |
| Dec 19, 2025 | 720.00 | 720.00 | 716.00 | 717.00 | 717.00 | - | 91,136 |
| Dec 18, 2025 | 720.00 | 721.00 | 717.00 | 717.00 | 717.00 | -0.42% | 26,658 |
| Dec 17, 2025 | 720.00 | 721.00 | 717.00 | 720.00 | 720.00 | - | 30,831 |
| Dec 16, 2025 | 717.00 | 721.00 | 717.00 | 720.00 | 720.00 | 0.14% | 18,207 |
| Dec 15, 2025 | 722.00 | 723.00 | 719.00 | 719.00 | 719.00 | -0.42% | 30,312 |
| Dec 12, 2025 | 723.00 | 723.00 | 719.00 | 722.00 | 722.00 | -0.14% | 16,988 |
| Dec 11, 2025 | 722.00 | 724.00 | 720.00 | 723.00 | 723.00 | 0.28% | 16,500 |
| Dec 10, 2025 | 723.00 | 724.00 | 719.00 | 721.00 | 721.00 | -0.28% | 22,926 |
| Dec 9, 2025 | 723.00 | 723.00 | 718.00 | 723.00 | 723.00 | 0.14% | 24,891 |
| Dec 8, 2025 | 722.00 | 725.00 | 718.00 | 722.00 | 722.00 | 0.28% | 24,850 |
| Dec 5, 2025 | 723.00 | 724.00 | 719.00 | 720.00 | 720.00 | -0.14% | 33,304 |
| Dec 4, 2025 | 718.00 | 723.00 | 718.00 | 721.00 | 721.00 | 0.28% | 15,011 |
| Dec 3, 2025 | 724.00 | 725.00 | 718.00 | 719.00 | 719.00 | -0.83% | 30,999 |
| Dec 2, 2025 | 719.00 | 725.00 | 718.00 | 725.00 | 725.00 | 0.69% | 21,277 |
| Dec 1, 2025 | 723.00 | 723.00 | 717.00 | 720.00 | 720.00 | -0.41% | 38,752 |