Inmobiliaria Colonial, SOCIMI, S.A. (BME:COL)
Spain flag Spain · Delayed Price · Currency is EUR
5.61
+0.02 (0.36%)
Oct 27, 2025, 5:35 PM CET

BME:COL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20255.605.615.545.615.610.36%1,140,477
Oct 24, 20255.655.655.535.595.59-1.06%868,659
Oct 23, 20255.625.655.605.655.650.53%839,391
Oct 22, 20255.595.645.595.625.620.54%963,572
Oct 21, 20255.605.625.535.595.590.18%637,236
Oct 20, 20255.605.615.545.585.58-517,687
Oct 17, 20255.565.595.525.585.58-0.18%857,732
Oct 16, 20255.525.595.505.595.591.45%580,273
Oct 15, 20255.595.595.485.515.51-1.08%990,671
Oct 14, 20255.495.575.495.575.571.27%885,953
Oct 13, 20255.455.525.455.505.501.10%566,941
Oct 10, 20255.435.505.435.445.440.55%689,463
Oct 9, 20255.445.475.415.415.41-0.37%683,862
Oct 8, 20255.425.445.395.435.430.56%1,018,350
Oct 7, 20255.415.465.405.405.40-0.18%886,715
Oct 6, 20255.505.505.385.415.41-1.64%977,534
Oct 3, 20255.545.575.455.505.50-0.54%1,526,059
Oct 2, 20255.575.595.515.535.53-0.54%995,985
Oct 1, 20255.555.565.475.565.56-999,357
Sep 30, 20255.545.565.475.565.560.91%772,089
Sep 29, 20255.515.525.435.515.51-733,687
Sep 26, 20255.525.545.465.515.511.10%606,329
Sep 25, 20255.505.555.455.455.45-1.09%1,345,622
Sep 24, 20255.535.535.515.515.51-1,224,312
Sep 23, 20255.535.575.515.515.51-491,866
Sep 22, 20255.595.595.515.515.51-1.43%621,795
Sep 19, 20255.565.615.565.595.590.18%1,958,794
Sep 18, 20255.595.615.545.585.580.18%535,010
Sep 17, 20255.605.605.545.575.570.18%440,549
Sep 16, 20255.675.675.555.565.56-1.59%626,754
Sep 15, 20255.655.705.625.655.650.18%407,839
Sep 12, 20255.655.675.625.645.64-0.18%404,155
Sep 11, 20255.655.675.615.655.650.18%407,255
Sep 10, 20255.635.685.615.645.64-1,023,996
Sep 9, 20255.695.715.635.645.64-0.88%424,961
Sep 8, 20255.685.745.655.695.691.07%778,173
Sep 5, 20255.565.655.565.635.631.08%689,269
Sep 4, 20255.565.635.565.575.570.18%578,083
Sep 3, 20255.525.585.505.565.560.91%883,345
Sep 2, 20255.635.655.495.515.51-2.48%1,293,547
Sep 1, 20255.665.685.645.655.650.18%590,996
Aug 29, 20255.705.715.635.645.64-1.05%864,038
Aug 28, 20255.775.785.675.705.70-0.87%690,723
Aug 27, 20255.735.795.725.755.75-0.17%578,286
Aug 26, 20255.805.835.725.765.76-1.20%1,433,166
Aug 25, 20255.855.865.815.835.83-0.51%521,039
Aug 22, 20255.755.865.725.865.861.74%713,149
Aug 21, 20255.795.795.725.765.76-0.69%1,248,977
Aug 20, 20255.765.805.765.805.800.35%470,154
Aug 19, 20255.775.805.775.785.78-485,336