Colonial SFL, Socimi S. A. (BIT:1COL)
Italy · Delayed Price · Currency is EUR 5.00
-0.00 (-0.10%)
At close: Oct 2, 2026
BIT:1COL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.10% | - |
| Oct 1, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Sep 30, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.79% | - |
| Sep 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.20% | - |
| Sep 25, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - | - |
| Sep 24, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -4.46% | - |
| Sep 23, 2026 | 5.31 | 5.31 | 5.31 | 5.27 | 5.27 | 4.25% | 500 |
| Sep 22, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Sep 21, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Sep 18, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.10% | - |
| Sep 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.10% | - |
| Sep 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.30% | - |
| Sep 14, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.10% | - |
| Sep 11, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.88% | - |
| Sep 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.35% | - |
| Sep 9, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.39% | - |
| Sep 8, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.68% | - |
| Sep 7, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.19% | - |
| Sep 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.14% | - |
| Sep 3, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.28% | - |
| Sep 2, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.85% | - |
| Sep 1, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.95% | - |
| Aug 31, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -2.50% | - |
| Aug 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.64% | - |
| Aug 27, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.55% | - |
| Aug 26, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.55% | - |
| Aug 25, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 2.16% | - |
| Aug 24, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.30% | - |
| Aug 21, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.65% | - |
| Aug 20, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.65% | - |
| Aug 19, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.47% | - |
| Aug 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.30% | - |
| Aug 14, 2026 | 5.30 | 5.55 | 5.30 | 5.38 | 5.38 | -3.50% | 400 |
| Aug 13, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.27% | - |
| Aug 12, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Aug 11, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.09% | - |
| Aug 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.91% | - |
| Aug 7, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.99% | - |
| Aug 6, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.94% | - |
| Aug 5, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -2.07% | - |
| Aug 4, 2026 | 5.82 | 5.82 | 5.70 | 5.79 | 5.79 | 4.51% | 400 |
| Aug 3, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.45% | - |
| Jul 31, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.57% | - |
| Jul 30, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -2.25% | - |
| Jul 29, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.54% | - |
| Jul 28, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.36% | - |
| Jul 27, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.54% | - |