Colt CZ Group SE (PRA:CZG)
Czech Republic
· Delayed Price · Currency is CZK 720.00
-1.00 (-0.14%)
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 | 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 |
| Nov 28, 2025 | 735.00 | 735.00 | 717.00 | 723.00 | 723.00 | -1.09% | 67,116 |
| Nov 27, 2025 | 720.00 | 733.00 | 720.00 | 731.00 | 731.00 | 1.53% | 44,331 |
| Nov 26, 2025 | 717.00 | 726.00 | 706.00 | 720.00 | 720.00 | 0.42% | 129,631 |
| Nov 25, 2025 | 726.00 | 730.00 | 716.00 | 717.00 | 717.00 | -1.24% | 60,468 |
| Nov 24, 2025 | 720.00 | 726.00 | 720.00 | 726.00 | 726.00 | 0.83% | 19,194 |
| Nov 21, 2025 | 740.00 | 740.00 | 720.00 | 720.00 | 720.00 | -2.83% | 55,239 |
| Nov 20, 2025 | 741.00 | 741.00 | 721.00 | 741.00 | 741.00 | -0.54% | 46,932 |
| Nov 19, 2025 | 744.00 | 749.00 | 743.00 | 745.00 | 745.00 | 0.68% | 32,104 |
| Nov 18, 2025 | 748.00 | 748.00 | 740.00 | 740.00 | 740.00 | -0.67% | 36,770 |
| Nov 14, 2025 | 748.00 | 748.00 | 735.00 | 745.00 | 745.00 | -0.53% | 39,574 |
| Nov 13, 2025 | 761.00 | 761.00 | 749.00 | 749.00 | 749.00 | -0.79% | 40,736 |
| Nov 12, 2025 | 760.00 | 763.00 | 755.00 | 755.00 | 755.00 | -0.66% | 6,191 |
| Nov 11, 2025 | 759.00 | 763.00 | 754.00 | 760.00 | 760.00 | 1.06% | 17,234 |
| Nov 10, 2025 | 754.00 | 760.00 | 751.00 | 752.00 | 752.00 | -0.13% | 38,943 |
| Nov 7, 2025 | 761.00 | 764.00 | 753.00 | 753.00 | 753.00 | -1.05% | 28,596 |
| Nov 6, 2025 | 766.00 | 767.00 | 759.00 | 761.00 | 761.00 | -0.13% | 13,429 |
| Nov 5, 2025 | 769.00 | 771.00 | 762.00 | 762.00 | 762.00 | -0.65% | 18,303 |
| Nov 4, 2025 | 767.00 | 770.00 | 764.00 | 767.00 | 767.00 | 0.26% | 20,154 |
| Nov 3, 2025 | 771.00 | 771.00 | 765.00 | 765.00 | 765.00 | -0.39% | 8,210 |
| Oct 31, 2025 | 768.00 | 769.00 | 762.00 | 768.00 | 768.00 | - | 7,896 |
| Oct 30, 2025 | 770.00 | 770.00 | 764.00 | 768.00 | 768.00 | 0.39% | 13,085 |
| Oct 29, 2025 | 767.00 | 768.00 | 763.00 | 765.00 | 765.00 | 0.53% | 6,684 |
| Oct 27, 2025 | 768.00 | 768.00 | 761.00 | 761.00 | 761.00 | 0.13% | 15,260 |
| Oct 24, 2025 | 764.00 | 765.00 | 759.00 | 760.00 | 760.00 | -0.39% | 17,497 |
| Oct 23, 2025 | 759.00 | 765.00 | 759.00 | 763.00 | 763.00 | -0.26% | 7,820 |
| Oct 22, 2025 | 762.00 | 767.00 | 760.00 | 765.00 | 765.00 | 0.66% | 12,765 |
| Oct 21, 2025 | 758.00 | 763.00 | 755.00 | 760.00 | 760.00 | 0.26% | 11,906 |
| Oct 20, 2025 | 759.00 | 763.00 | 753.00 | 758.00 | 758.00 | 0.40% | 9,670 |
| Oct 17, 2025 | 756.00 | 761.00 | 747.00 | 755.00 | 755.00 | -0.92% | 32,415 |
| Oct 16, 2025 | 761.00 | 762.00 | 754.00 | 762.00 | 762.00 | 0.13% | 12,601 |
| Oct 15, 2025 | 768.00 | 768.00 | 754.00 | 761.00 | 761.00 | -0.52% | 39,799 |
| Oct 14, 2025 | 766.00 | 766.00 | 760.00 | 765.00 | 765.00 | 0.66% | 9,720 |
| Oct 13, 2025 | 765.00 | 770.00 | 756.00 | 760.00 | 760.00 | -1.43% | 25,999 |
| Oct 10, 2025 | 765.00 | 773.00 | 765.00 | 771.00 | 771.00 | 0.26% | 13,913 |
| Oct 9, 2025 | 761.00 | 772.00 | 757.00 | 769.00 | 769.00 | 0.92% | 24,206 |
| Oct 8, 2025 | 765.00 | 765.00 | 762.00 | 762.00 | 762.00 | -0.39% | 23,237 |
| Oct 7, 2025 | 770.00 | 770.00 | 762.00 | 765.00 | 765.00 | -0.39% | 23,003 |
| Oct 6, 2025 | 781.00 | 781.00 | 765.00 | 768.00 | 768.00 | -1.54% | 26,061 |
| Oct 3, 2025 | 778.00 | 782.00 | 773.00 | 780.00 | 780.00 | 0.39% | 13,148 |
| Oct 2, 2025 | 783.00 | 783.00 | 772.00 | 777.00 | 777.00 | -0.26% | 17,155 |
| Oct 1, 2025 | 774.00 | 779.00 | 771.00 | 779.00 | 779.00 | 0.91% | 16,672 |
| Sep 30, 2025 | 774.00 | 776.00 | 766.00 | 772.00 | 772.00 | 0.13% | 18,727 |
| Sep 29, 2025 | 765.00 | 775.00 | 765.00 | 771.00 | 771.00 | 0.78% | 19,127 |
| Sep 26, 2025 | 778.00 | 780.00 | 761.00 | 765.00 | 765.00 | -1.03% | 21,778 |
| Sep 25, 2025 | 780.00 | 781.00 | 771.00 | 773.00 | 773.00 | -1.40% | 11,906 |