Inmobiliaria Colonial, SOCIMI, S.A. (BME:COL)
Spain · Delayed Price · Currency is EUR 5.86
+0.10 (1.74%)
Aug 22, 2025, 5:35 PM CET
BME:COL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.75 | 5.86 | 5.72 | 5.86 | 5.86 | 1.74% | 713,149 |
| Aug 21, 2025 | 5.79 | 5.79 | 5.72 | 5.76 | 5.76 | -0.69% | 1,248,977 |
| Aug 20, 2025 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 0.35% | 470,154 |
| Aug 19, 2025 | 5.77 | 5.80 | 5.77 | 5.78 | 5.78 | - | 485,336 |
| Aug 18, 2025 | 5.78 | 5.81 | 5.75 | 5.78 | 5.78 | 0.17% | 767,142 |
| Aug 15, 2025 | 5.85 | 5.85 | 5.75 | 5.77 | 5.77 | -0.52% | 642,410 |
| Aug 14, 2025 | 5.84 | 5.84 | 5.74 | 5.80 | 5.80 | - | 960,860 |
| Aug 13, 2025 | 5.79 | 5.82 | 5.78 | 5.80 | 5.80 | 0.17% | 602,201 |
| Aug 12, 2025 | 5.89 | 5.89 | 5.79 | 5.79 | 5.79 | -1.36% | 641,571 |
| Aug 11, 2025 | 5.97 | 5.97 | 5.85 | 5.87 | 5.87 | -1.01% | 472,891 |
| Aug 8, 2025 | 5.88 | 5.97 | 5.88 | 5.93 | 5.93 | 1.02% | 742,981 |
| Aug 7, 2025 | 5.92 | 5.94 | 5.85 | 5.87 | 5.87 | -0.84% | 993,356 |
| Aug 6, 2025 | 5.85 | 5.92 | 5.85 | 5.92 | 5.92 | 1.54% | 902,320 |
| Aug 5, 2025 | 5.89 | 5.89 | 5.83 | 5.83 | 5.83 | -0.51% | 624,629 |
| Aug 4, 2025 | 5.78 | 5.86 | 5.77 | 5.86 | 5.86 | 1.91% | 851,968 |
| Aug 1, 2025 | 5.79 | 5.80 | 5.71 | 5.75 | 5.75 | -1.37% | 1,124,558 |
| Jul 31, 2025 | 5.87 | 5.93 | 5.83 | 5.83 | 5.83 | -0.68% | 1,310,086 |
| Jul 30, 2025 | 5.80 | 5.91 | 5.80 | 5.87 | 5.87 | 1.91% | 1,219,373 |
| Jul 29, 2025 | 5.80 | 5.83 | 5.76 | 5.76 | 5.76 | -0.86% | 1,338,848 |
| Jul 28, 2025 | 5.95 | 5.95 | 5.81 | 5.81 | 5.81 | -0.85% | 1,157,939 |
| Jul 25, 2025 | 6.09 | 6.10 | 5.81 | 5.86 | 5.86 | -3.78% | 2,376,884 |
| Jul 24, 2025 | 6.10 | 6.14 | 6.05 | 6.09 | 6.09 | 0.50% | 1,329,247 |
| Jul 23, 2025 | 6.13 | 6.15 | 6.05 | 6.06 | 6.06 | -0.49% | 900,251 |
| Jul 22, 2025 | 6.03 | 6.09 | 6.02 | 6.09 | 6.09 | 1.16% | 936,708 |
| Jul 21, 2025 | 5.92 | 6.03 | 5.91 | 6.02 | 6.02 | 2.38% | 809,705 |
| Jul 18, 2025 | 5.90 | 5.92 | 5.86 | 5.88 | 5.88 | -0.17% | 884,782 |
| Jul 17, 2025 | 5.86 | 5.91 | 5.84 | 5.89 | 5.89 | 0.86% | 718,768 |
| Jul 16, 2025 | 5.83 | 5.88 | 5.82 | 5.84 | 5.84 | -0.34% | 744,903 |
| Jul 15, 2025 | 5.91 | 5.94 | 5.85 | 5.86 | 5.86 | -0.85% | 791,067 |
| Jul 14, 2025 | 5.82 | 5.92 | 5.82 | 5.91 | 5.91 | 0.85% | 784,481 |
| Jul 11, 2025 | 5.91 | 5.91 | 5.86 | 5.86 | 5.86 | -0.85% | 687,436 |
| Jul 10, 2025 | 6.03 | 6.03 | 5.91 | 5.91 | 5.91 | -1.83% | 911,472 |
| Jul 9, 2025 | 5.89 | 6.06 | 5.89 | 6.02 | 6.02 | 2.38% | 1,198,899 |
| Jul 8, 2025 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | -1.67% | 686,181 |
| Jul 7, 2025 | 5.98 | 6.00 | 5.96 | 5.98 | 5.98 | 0.17% | 643,339 |
| Jul 4, 2025 | 6.00 | 6.00 | 5.93 | 5.97 | 5.97 | -0.50% | 565,004 |
| Jul 3, 2025 | 6.02 | 6.07 | 5.99 | 6.00 | 6.00 | -0.33% | 888,248 |
| Jul 2, 2025 | 6.06 | 6.06 | 5.96 | 6.02 | 6.02 | -0.66% | 852,469 |
| Jul 1, 2025 | 6.05 | 6.07 | 5.99 | 6.06 | 6.06 | 0.83% | 565,535 |
| Jun 30, 2025 | 5.92 | 6.09 | 5.92 | 6.01 | 6.01 | 1.69% | 1,668,765 |
| Jun 27, 2025 | 5.97 | 5.97 | 5.89 | 5.91 | 5.91 | -0.67% | 737,740 |
| Jun 26, 2025 | 5.87 | 5.97 | 5.86 | 5.95 | 5.95 | 1.54% | 620,361 |
| Jun 25, 2025 | 5.98 | 5.98 | 5.85 | 5.86 | 5.86 | -1.84% | 868,172 |
| Jun 24, 2025 | 5.98 | 6.00 | 5.95 | 5.97 | 5.97 | 0.67% | 634,752 |
| Jun 23, 2025 | 5.84 | 5.94 | 5.82 | 5.93 | 5.93 | 0.68% | 1,011,590 |
| Jun 20, 2025 | 5.86 | 5.96 | 5.86 | 5.89 | 5.89 | 0.34% | 2,375,556 |
| Jun 19, 2025 | 5.90 | 5.93 | 5.86 | 5.87 | 5.87 | -1.01% | 367,381 |
| Jun 18, 2025 | 5.87 | 5.95 | 5.86 | 5.93 | 5.93 | 1.02% | 602,316 |
| Jun 17, 2025 | 5.71 | 5.87 | 5.59 | 5.87 | 5.87 | -5.02% | 1,279,596 |
| Jun 16, 2025 | 6.17 | 6.22 | 6.13 | 6.18 | 5.94 | 0.82% | 1,716,029 |