Colonial SFL, Socimi S. A. (BME:COL)
Spain · Delayed Price · Currency is EUR 5.09
-0.01 (-0.20%)
Oct 23, 2026, 10:02 AM CEST
BME:COL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.09 | 5.12 | 5.07 | 5.09 | 5.09 | -0.20% | 73,518 |
| Oct 22, 2026 | 5.03 | 5.11 | 5.01 | 5.10 | 5.10 | 1.39% | 883,331 |
| Oct 21, 2026 | 5.05 | 5.08 | 5.02 | 5.03 | 5.03 | - | 636,043 |
| Oct 20, 2026 | 4.97 | 5.05 | 4.94 | 5.03 | 5.03 | 0.80% | 800,139 |
| Oct 19, 2026 | 5.01 | 5.02 | 4.93 | 4.99 | 4.99 | -0.89% | 871,476 |
| Oct 16, 2026 | 5.05 | 5.05 | 5.03 | 5.04 | 5.04 | 0.40% | 632,106 |
| Oct 15, 2026 | 4.99 | 5.06 | 4.99 | 5.02 | 5.02 | 1.07% | 1,321,794 |
| Oct 14, 2026 | 4.94 | 5.04 | 4.94 | 4.96 | 4.96 | 1.31% | 1,170,294 |
| Oct 13, 2026 | 4.87 | 4.92 | 4.87 | 4.90 | 4.90 | 0.95% | 824,814 |
| Oct 12, 2026 | 4.86 | 4.87 | 4.83 | 4.85 | 4.85 | 0.50% | 689,698 |
| Oct 9, 2026 | 4.86 | 4.89 | 4.83 | 4.83 | 4.83 | 0.12% | 1,081,784 |
| Oct 8, 2026 | 4.86 | 4.87 | 4.81 | 4.82 | 4.82 | -1.27% | 1,516,380 |
| Oct 7, 2026 | 4.92 | 4.94 | 4.88 | 4.88 | 4.88 | -0.85% | 1,001,651 |
| Oct 6, 2026 | 4.89 | 4.94 | 4.87 | 4.93 | 4.93 | 1.53% | 1,192,075 |
| Oct 5, 2026 | 4.87 | 4.89 | 4.83 | 4.85 | 4.85 | 0.08% | 1,031,085 |
| Oct 2, 2026 | 4.87 | 4.89 | 4.82 | 4.85 | 4.85 | 0.21% | 2,066,118 |
| Oct 1, 2026 | 4.91 | 4.92 | 4.82 | 4.84 | 4.84 | -1.99% | 2,020,501 |
| Sep 30, 2026 | 5.00 | 5.03 | 4.91 | 4.94 | 4.94 | -1.38% | 1,573,643 |
| Sep 29, 2026 | 5.03 | 5.06 | 5.01 | 5.01 | 5.01 | -0.10% | 885,492 |
| Sep 28, 2026 | 5.06 | 5.08 | 5.01 | 5.01 | 5.01 | -0.20% | 717,821 |
| Sep 25, 2026 | 5.04 | 5.09 | 5.02 | 5.02 | 5.02 | 0.40% | 1,022,572 |
| Sep 24, 2026 | 5.04 | 5.06 | 5.00 | 5.00 | 5.00 | -0.70% | 1,237,411 |
| Sep 23, 2026 | 5.10 | 5.11 | 5.03 | 5.04 | 5.04 | -1.08% | 797,817 |
| Sep 22, 2026 | 5.12 | 5.12 | 5.07 | 5.09 | 5.09 | -0.49% | 931,000 |
| Sep 21, 2026 | 5.11 | 5.13 | 5.07 | 5.12 | 5.12 | 0.59% | 1,300,823 |
| Sep 18, 2026 | 5.09 | 5.09 | 5.04 | 5.09 | 5.09 | -0.49% | 2,640,930 |
| Sep 17, 2026 | 5.09 | 5.13 | 5.08 | 5.11 | 5.11 | -0.10% | 1,101,726 |
| Sep 16, 2026 | 5.09 | 5.13 | 5.07 | 5.12 | 5.12 | 0.49% | 965,947 |
| Sep 15, 2026 | 5.05 | 5.10 | 5.02 | 5.09 | 5.09 | 0.49% | 787,172 |
| Sep 14, 2026 | 5.07 | 5.09 | 5.03 | 5.07 | 5.07 | -0.30% | 896,025 |
| Sep 11, 2026 | 5.06 | 5.08 | 5.02 | 5.08 | 5.08 | 0.40% | 1,476,311 |
| Sep 10, 2026 | 5.14 | 5.14 | 5.05 | 5.06 | 5.06 | -1.27% | 1,127,562 |
| Sep 9, 2026 | 5.19 | 5.20 | 5.12 | 5.13 | 5.13 | -1.44% | 1,195,468 |
| Sep 8, 2026 | 5.15 | 5.21 | 5.14 | 5.20 | 5.20 | 0.48% | 1,197,279 |
| Sep 7, 2026 | 5.21 | 5.22 | 5.14 | 5.18 | 5.18 | -2.45% | 1,896,403 |
| Sep 4, 2026 | 5.26 | 5.31 | 5.24 | 5.31 | 5.31 | 0.86% | 669,388 |
| Sep 3, 2026 | 5.23 | 5.26 | 5.21 | 5.26 | 5.26 | 0.67% | 715,719 |
| Sep 2, 2026 | 5.22 | 5.25 | 5.21 | 5.23 | 5.23 | 0.10% | 858,267 |
| Sep 1, 2026 | 5.25 | 5.27 | 5.20 | 5.22 | 5.22 | -1.79% | 1,284,490 |
| Aug 31, 2026 | 5.35 | 5.36 | 5.29 | 5.32 | 5.32 | -1.02% | 973,403 |
| Aug 28, 2026 | 5.40 | 5.41 | 5.35 | 5.37 | 5.37 | -0.37% | 708,254 |
| Aug 27, 2026 | 5.47 | 5.47 | 5.34 | 5.39 | 5.39 | -1.28% | 1,077,607 |
| Aug 26, 2026 | 5.52 | 5.53 | 5.46 | 5.46 | 5.46 | -0.91% | 518,879 |
| Aug 25, 2026 | 5.50 | 5.52 | 5.48 | 5.51 | 5.51 | 0.64% | 607,394 |
| Aug 24, 2026 | 5.48 | 5.49 | 5.44 | 5.48 | 5.48 | 0.09% | 642,362 |
| Aug 21, 2026 | 5.45 | 5.48 | 5.43 | 5.47 | 5.47 | 0.92% | 747,361 |
| Aug 20, 2026 | 5.39 | 5.46 | 5.39 | 5.42 | 5.42 | 0.28% | 495,650 |
| Aug 19, 2026 | 5.44 | 5.44 | 5.31 | 5.41 | 5.41 | -0.28% | 1,083,546 |
| Aug 18, 2026 | 5.50 | 5.51 | 5.42 | 5.42 | 5.42 | -1.63% | 1,002,645 |
| Aug 17, 2026 | 5.58 | 5.58 | 5.49 | 5.51 | 5.51 | -1.52% | 682,189 |