Colt CZ Group SE (COLT) Price History
Daily open, high, low, close and volume for Colt CZ Group SE (COLT) from 2026-07-29 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CZK 859.00 | CZK 870.00 | CZK 846.00 | CZK 859.00 | 26,940 |
| 2026-10-08 | CZK 854.00 | CZK 871.00 | CZK 828.00 | CZK 838.00 | 31,377 |
| 2026-10-07 | CZK 882.00 | CZK 882.00 | CZK 851.00 | CZK 851.00 | 13,563 |
| 2026-10-06 | CZK 879.00 | CZK 882.00 | CZK 870.00 | CZK 872.00 | 5,717 |
| 2026-10-05 | CZK 875.00 | CZK 883.00 | CZK 862.00 | CZK 875.00 | 18,793 |
| 2026-10-02 | CZK 859.00 | CZK 869.00 | CZK 856.00 | CZK 862.00 | 14,865 |
| 2026-10-01 | CZK 883.00 | CZK 887.00 | CZK 859.00 | CZK 859.00 | 41,082 |
| 2026-09-30 | CZK 894.00 | CZK 894.00 | CZK 875.00 | CZK 876.00 | 17,216 |
| 2026-09-29 | CZK 899.00 | CZK 899.00 | CZK 870.00 | CZK 877.00 | 41,524 |
| 2026-09-25 | CZK 896.00 | CZK 898.00 | CZK 890.00 | CZK 891.00 | 9,449 |
| 2026-09-24 | CZK 901.00 | CZK 907.00 | CZK 890.00 | CZK 894.00 | 14,050 |
| 2026-09-23 | CZK 908.00 | CZK 908.00 | CZK 895.00 | CZK 900.00 | 19,293 |
| 2026-09-22 | CZK 906.00 | CZK 906.00 | CZK 895.00 | CZK 901.00 | 18,455 |
| 2026-09-21 | CZK 919.00 | CZK 925.00 | CZK 896.00 | CZK 896.00 | 42,198 |
| 2026-09-18 | CZK 909.00 | CZK 927.00 | CZK 896.00 | CZK 896.00 | 155,931 |
| 2026-09-17 | CZK 918.00 | CZK 929.00 | CZK 900.00 | CZK 909.00 | 44,740 |
| 2026-09-16 | CZK 906.00 | CZK 914.00 | CZK 891.00 | CZK 895.00 | 31,571 |
| 2026-09-15 | CZK 890.00 | CZK 904.00 | CZK 886.00 | CZK 895.00 | 33,061 |
| 2026-09-14 | CZK 891.00 | CZK 908.00 | CZK 881.00 | CZK 885.00 | 33,662 |
| 2026-09-11 | CZK 920.00 | CZK 920.00 | CZK 891.00 | CZK 891.00 | 113,363 |
| 2026-09-10 | CZK 925.00 | CZK 928.00 | CZK 917.00 | CZK 918.00 | 9,261 |
| 2026-09-09 | CZK 930.00 | CZK 933.00 | CZK 920.00 | CZK 920.00 | 8,885 |
| 2026-09-08 | CZK 934.00 | CZK 937.00 | CZK 925.00 | CZK 926.00 | 11,294 |
| 2026-09-07 | CZK 950.00 | CZK 950.00 | CZK 925.00 | CZK 930.00 | 13,856 |
| 2026-09-04 | CZK 924.00 | CZK 932.00 | CZK 919.00 | CZK 924.00 | 7,212 |
| 2026-08-11 | CZK 1,050.00 | CZK 1,050.00 | CZK 1,050.00 | CZK 1,050.00 | 0 |
| 2026-08-07 | CZK 1,050.00 | CZK 1,050.00 | CZK 1,050.00 | CZK 1,050.00 | 0 |
| 2026-08-04 | CZK 1,050.00 | CZK 1,050.00 | CZK 1,050.00 | CZK 1,050.00 | 0 |
| 2026-07-29 | CZK 1,050.00 | CZK 1,050.00 | CZK 1,050.00 | CZK 1,050.00 | 0 |