Colt CZ Group SE (COLT) Price History
Daily open, high, low, close and volume for Colt CZ Group SE (COLT) from 2026-04-15 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €35.82 | €36.10 | €34.86 | €36.10 | 293 |
| 2026-10-08 | €35.00 | €36.10 | €34.12 | €36.10 | 642 |
| 2026-10-07 | €36.08 | €36.08 | €35.00 | €35.00 | 19 |
| 2026-10-06 | €36.00 | €36.00 | €35.56 | €35.56 | 84 |
| 2026-10-05 | €36.07 | €36.07 | €35.21 | €36.00 | 1,592 |
| 2026-10-02 | €36.15 | €36.15 | €35.00 | €35.00 | 667 |
| 2026-10-01 | €36.00 | €36.00 | €35.50 | €35.50 | 680 |
| 2026-09-30 | €36.30 | €37.09 | €35.89 | €37.09 | 1,419 |
| 2026-09-29 | €37.86 | €37.86 | €35.75 | €37.10 | 623 |
| 2026-09-28 | €37.54 | €37.55 | €37.50 | €37.50 | 41 |
| 2026-09-25 | €37.40 | €37.40 | €36.50 | €36.50 | 1,217 |
| 2026-09-24 | €36.50 | €36.91 | €36.50 | €36.63 | 188 |
| 2026-09-23 | €37.80 | €37.80 | €36.50 | €36.50 | 101 |
| 2026-09-22 | €36.80 | €37.30 | €36.80 | €36.98 | 676 |
| 2026-09-21 | €38.55 | €38.55 | €36.52 | €36.56 | 1,041 |
| 2026-09-18 | €39.00 | €39.00 | €37.42 | €38.55 | 683 |
| 2026-09-17 | €38.00 | €39.00 | €37.16 | €39.00 | 767 |
| 2026-09-16 | €39.26 | €39.26 | €36.81 | €38.20 | 140 |
| 2026-09-15 | €39.60 | €39.60 | €36.53 | €39.10 | 1,551 |
| 2026-09-14 | €36.50 | €39.60 | €36.50 | €39.60 | 503 |
| 2026-09-11 | €37.80 | €37.80 | €36.99 | €37.00 | 641 |
| 2026-09-10 | €38.40 | €38.40 | €38.00 | €38.00 | 107 |
| 2026-09-09 | €38.50 | €38.56 | €38.40 | €38.40 | 123 |
| 2026-09-08 | €38.50 | €38.50 | €38.40 | €38.40 | 2 |
| 2026-09-07 | €40.53 | €40.53 | €38.19 | €38.19 | 703 |
| 2026-09-04 | €39.95 | €39.95 | €37.89 | €39.95 | 264 |
| 2026-09-03 | €38.20 | €39.95 | €37.92 | €39.95 | 151 |
| 2026-09-02 | €38.50 | €38.55 | €38.15 | €38.15 | 377 |
| 2026-09-01 | €41.04 | €41.04 | €38.38 | €38.90 | 1,366 |
| 2026-08-31 | €40.90 | €41.63 | €39.00 | €41.04 | 1,156 |
| 2026-08-28 | €40.00 | €40.99 | €39.06 | €39.25 | 1,459 |
| 2026-08-27 | €40.00 | €40.00 | €39.00 | €39.00 | 681 |
| 2026-08-26 | €41.00 | €41.00 | €40.33 | €40.33 | 117 |
| 2026-08-25 | €40.20 | €40.20 | €40.00 | €40.20 | 158 |
| 2026-08-24 | €41.00 | €41.00 | €40.19 | €40.22 | 57 |
| 2026-08-21 | €40.00 | €40.40 | €40.00 | €40.40 | 74 |
| 2026-08-20 | €41.39 | €41.39 | €40.08 | €40.38 | 359 |
| 2026-08-19 | €41.39 | €41.39 | €41.39 | €41.39 | 84 |
| 2026-08-18 | €41.50 | €41.50 | €40.05 | €40.05 | 235 |
| 2026-08-17 | €40.96 | €40.96 | €40.34 | €40.74 | 440 |
| 2026-08-14 | €41.00 | €41.00 | €37.50 | €37.50 | 989 |
| 2026-08-13 | €40.82 | €40.82 | €40.21 | €40.80 | 263 |
| 2026-08-12 | €42.50 | €42.50 | €40.26 | €40.82 | 894 |
| 2026-08-11 | €42.50 | €42.50 | €39.90 | €39.90 | 3,571 |
| 2026-08-10 | €42.00 | €42.49 | €40.26 | €42.49 | 576 |
| 2026-08-07 | €40.15 | €40.15 | €39.83 | €40.15 | 851 |
| 2026-08-06 | €42.00 | €42.00 | €36.50 | €36.50 | 730 |
| 2026-08-05 | €40.00 | €41.00 | €40.00 | €40.45 | 489 |
| 2026-08-04 | €37.00 | €40.04 | €36.00 | €40.00 | 221 |
| 2026-08-03 | €38.96 | €41.00 | €36.50 | €36.50 | 2,425 |
| 2026-07-31 | €38.10 | €38.35 | €37.99 | €37.99 | 100 |
| 2026-07-30 | €37.60 | €38.01 | €37.22 | €38.01 | 1,703 |
| 2026-07-29 | €38.96 | €38.96 | €37.30 | €37.40 | 286 |
| 2026-07-28 | €38.30 | €38.30 | €36.40 | €38.30 | 1,610 |
| 2026-07-27 | €38.30 | €38.30 | €36.13 | €36.97 | 277 |
| 2026-07-24 | €36.00 | €36.76 | €36.00 | €36.76 | 194 |
| 2026-07-23 | €36.36 | €36.36 | €36.06 | €36.34 | 49 |
| 2026-07-22 | €35.00 | €36.87 | €35.00 | €36.80 | 355 |
| 2026-07-21 | €37.00 | €37.00 | €36.60 | €36.63 | 312 |
| 2026-07-20 | €36.00 | €37.80 | €36.00 | €37.50 | 311 |
| 2026-07-17 | €36.17 | €36.67 | €36.17 | €36.65 | 728 |
| 2026-07-16 | €37.13 | €37.13 | €36.36 | €37.00 | 1,817 |
| 2026-07-15 | €38.10 | €38.10 | €36.87 | €37.54 | 994 |
| 2026-07-14 | €36.40 | €37.99 | €36.40 | €37.83 | 1,907 |
| 2026-07-13 | €37.00 | €37.23 | €36.00 | €36.00 | 744 |
| 2026-07-10 | €41.10 | €41.10 | €36.90 | €37.01 | 1,560 |
| 2026-07-09 | €38.00 | €38.13 | €37.32 | €37.90 | 1,179 |
| 2026-07-08 | €38.50 | €38.50 | €37.98 | €38.00 | 450 |
| 2026-07-07 | €43.00 | €43.00 | €38.25 | €38.25 | 3,501 |
| 2026-07-06 | €39.00 | €41.50 | €38.90 | €41.50 | 437 |
| 2026-07-03 | €37.41 | €38.92 | €37.41 | €38.58 | 2,733 |
| 2026-07-02 | €37.09 | €38.42 | €37.09 | €38.42 | 47 |
| 2026-07-01 | €37.24 | €37.31 | €37.00 | €37.08 | 1,092 |
| 2026-06-30 | €39.90 | €39.90 | €37.26 | €37.66 | 181 |
| 2026-06-29 | €36.50 | €38.00 | €36.50 | €38.00 | 78 |
| 2026-06-26 | €37.50 | €37.96 | €37.00 | €37.00 | 1,328 |
| 2026-06-25 | €37.67 | €38.20 | €37.28 | €37.50 | 515 |
| 2026-06-24 | €38.85 | €40.99 | €37.00 | €37.24 | 982 |
| 2026-06-23 | €39.09 | €39.15 | €38.79 | €38.85 | 327 |
| 2026-06-22 | €42.10 | €42.10 | €38.74 | €39.08 | 311 |
| 2026-06-19 | €40.45 | €40.62 | €39.03 | €39.38 | 523 |
| 2026-06-18 | €39.96 | €40.99 | €38.82 | €38.90 | 1,181 |
| 2026-06-17 | €42.30 | €42.30 | €39.96 | €42.00 | 1,345 |
| 2026-06-16 | €40.50 | €42.00 | €39.46 | €42.00 | 638 |
| 2026-06-15 | €44.10 | €44.10 | €40.50 | €40.50 | 2,104 |
| 2026-06-12 | €44.13 | €44.13 | €41.69 | €41.69 | 90 |
| 2026-06-11 | €42.60 | €42.60 | €41.05 | €41.71 | 3,064 |
| 2026-06-10 | €42.00 | €42.38 | €41.69 | €41.69 | 646 |
| 2026-06-09 | €42.90 | €42.90 | €42.54 | €42.56 | 24 |
| 2026-06-08 | €43.78 | €43.78 | €43.78 | €43.78 | 9 |
| 2026-06-05 | €43.26 | €43.26 | €42.67 | €42.67 | 43 |
| 2026-06-04 | €43.90 | €43.90 | €42.30 | €42.30 | 147 |
| 2026-06-03 | €42.65 | €42.99 | €42.50 | €42.94 | 234 |
| 2026-06-02 | €43.00 | €43.58 | €43.00 | €43.30 | 176 |
| 2026-06-01 | €43.24 | €43.79 | €43.24 | €43.25 | 590 |
| 2026-05-29 | €44.80 | €44.80 | €43.05 | €44.40 | 377 |
| 2026-05-28 | €44.80 | €44.80 | €43.46 | €43.66 | 2,079 |
| 2026-05-27 | €43.50 | €44.85 | €43.08 | €44.85 | 597 |
| 2026-05-26 | €45.00 | €45.00 | €43.05 | €43.05 | 135 |
| 2026-05-25 | €45.00 | €45.00 | €43.18 | €43.20 | 300 |
| 2026-05-22 | €46.30 | €46.30 | €43.59 | €43.66 | 849 |
| 2026-05-21 | €45.60 | €45.60 | €42.45 | €45.00 | 3,395 |
| 2026-05-20 | €41.01 | €44.80 | €41.01 | €44.80 | 560 |
| 2026-05-19 | €45.40 | €45.40 | €41.00 | €42.00 | 514 |
| 2026-05-18 | €44.00 | €44.00 | €42.11 | €42.28 | 3,855 |
| 2026-05-15 | €43.70 | €43.70 | €42.53 | €42.53 | 195 |
| 2026-05-14 | €42.48 | €43.70 | €42.48 | €43.70 | 402 |
| 2026-05-13 | €43.00 | €43.17 | €42.05 | €42.11 | 411 |
| 2026-05-12 | €42.25 | €42.25 | €42.20 | €42.20 | 38 |
| 2026-05-11 | €42.46 | €42.49 | €42.00 | €42.00 | 471 |
| 2026-05-08 | €45.30 | €45.50 | €42.00 | €42.46 | 1,182 |
| 2026-05-07 | €42.02 | €44.95 | €42.02 | €44.95 | 248 |
| 2026-05-06 | €42.90 | €44.20 | €42.89 | €43.20 | 885 |
| 2026-05-05 | €42.85 | €43.50 | €42.21 | €42.90 | 360 |
| 2026-05-04 | €42.00 | €43.87 | €42.00 | €42.80 | 876 |
| 2026-04-30 | €42.00 | €43.49 | €42.00 | €42.25 | 989 |
| 2026-04-29 | €43.01 | €43.65 | €42.03 | €42.99 | 3,103 |
| 2026-04-28 | €43.00 | €44.50 | €42.50 | €44.50 | 4,306 |
| 2026-04-27 | €45.99 | €45.99 | €43.40 | €43.40 | 370 |
| 2026-04-24 | €45.00 | €45.50 | €43.60 | €44.42 | 1,274 |
| 2026-04-23 | €46.10 | €46.10 | €43.56 | €43.61 | 4,987 |
| 2026-04-22 | €46.70 | €49.70 | €44.80 | €46.10 | 9,924 |
| 2026-04-21 | €47.00 | €47.00 | €44.25 | €45.40 | 5,192 |
| 2026-04-20 | €44.79 | €47.00 | €44.79 | €46.89 | 10,137 |
| 2026-04-17 | €43.50 | €44.45 | €42.50 | €44.15 | 8,188 |
| 2026-04-16 | €43.45 | €46.00 | €41.53 | €43.00 | 14,196 |
| 2026-04-15 | €41.94 | €43.00 | €41.31 | €42.99 | 21,199 |