Colonial SFL, Socimi S. A. (BME:COL)
Spain · Delayed Price · Currency is EUR 5.76
-0.03 (-0.52%)
Jun 3, 2026, 11:57 AM CET
BME:COL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.77 | 5.78 | 5.75 | 5.76 | - | -0.43% | 236,104 |
| Jun 2, 2026 | 5.71 | 5.85 | 5.70 | 5.79 | 5.79 | 1.85% | 2,270,678 |
| Jun 1, 2026 | 5.78 | 5.78 | 5.62 | 5.68 | 5.68 | -1.05% | 1,632,175 |
| May 29, 2026 | 5.76 | 5.77 | 5.72 | 5.74 | 5.74 | - | 2,234,592 |
| May 28, 2026 | 5.72 | 5.75 | 5.63 | 5.74 | 5.74 | 0.17% | 1,677,296 |
| May 27, 2026 | 5.65 | 5.73 | 5.64 | 5.73 | 5.73 | 1.78% | 1,673,968 |
| May 26, 2026 | 5.64 | 5.67 | 5.60 | 5.63 | 5.63 | 0.09% | 1,379,217 |
| May 25, 2026 | 5.61 | 5.68 | 5.61 | 5.63 | 5.63 | 0.90% | 1,482,301 |
| May 22, 2026 | 5.57 | 5.59 | 5.53 | 5.58 | 5.58 | 0.63% | 902,140 |
| May 21, 2026 | 5.57 | 5.57 | 5.51 | 5.54 | 5.54 | -0.18% | 879,700 |
| May 20, 2026 | 5.47 | 5.57 | 5.45 | 5.55 | 5.55 | 1.19% | 1,006,051 |
| May 19, 2026 | 5.50 | 5.53 | 5.47 | 5.49 | 5.49 | 0.18% | 1,346,273 |
| May 18, 2026 | 5.33 | 5.49 | 5.31 | 5.48 | 5.48 | 2.24% | 1,150,200 |
| May 15, 2026 | 5.39 | 5.39 | 5.30 | 5.36 | 5.36 | -0.37% | 1,297,120 |
| May 14, 2026 | 5.34 | 5.38 | 5.29 | 5.38 | 5.38 | 2.09% | 799,960 |
| May 13, 2026 | 5.38 | 5.38 | 5.22 | 5.27 | 5.27 | -1.59% | 2,077,912 |
| May 12, 2026 | 5.42 | 5.44 | 5.35 | 5.35 | 5.35 | -1.74% | 1,312,706 |
| May 11, 2026 | 5.45 | 5.46 | 5.41 | 5.45 | 5.45 | -0.18% | 670,719 |
| May 8, 2026 | 5.51 | 5.51 | 5.43 | 5.46 | 5.46 | -1.36% | 874,384 |
| May 7, 2026 | 5.59 | 5.60 | 5.48 | 5.53 | 5.53 | -0.45% | 1,803,224 |
| May 6, 2026 | 5.48 | 5.60 | 5.37 | 5.56 | 5.56 | 2.21% | 1,857,552 |
| May 5, 2026 | 5.44 | 5.49 | 5.39 | 5.44 | 5.44 | -0.09% | 873,828 |
| May 4, 2026 | 5.50 | 5.50 | 5.39 | 5.44 | 5.44 | -0.18% | 889,042 |
| Apr 30, 2026 | 5.37 | 5.46 | 5.36 | 5.45 | 5.45 | 0.93% | 861,521 |
| Apr 29, 2026 | 5.50 | 5.50 | 5.37 | 5.40 | 5.40 | -1.01% | 1,059,210 |
| Apr 28, 2026 | 5.44 | 5.47 | 5.42 | 5.46 | 5.46 | 0.28% | 704,936 |
| Apr 27, 2026 | 5.46 | 5.48 | 5.43 | 5.44 | 5.44 | 0.09% | 778,175 |
| Apr 24, 2026 | 5.45 | 5.50 | 5.41 | 5.44 | 5.44 | -0.18% | 1,157,981 |
| Apr 23, 2026 | 5.47 | 5.52 | 5.41 | 5.45 | 5.45 | -1.00% | 1,692,876 |
| Apr 22, 2026 | 5.45 | 5.56 | 5.45 | 5.50 | 5.50 | -0.18% | 1,337,474 |
| Apr 21, 2026 | 5.50 | 5.55 | 5.48 | 5.51 | 5.51 | 0.46% | 1,124,475 |
| Apr 20, 2026 | 5.55 | 5.58 | 5.48 | 5.49 | 5.49 | -1.79% | 1,171,543 |
| Apr 17, 2026 | 5.51 | 5.62 | 5.49 | 5.59 | 5.59 | 1.73% | 1,388,304 |
| Apr 16, 2026 | 5.55 | 5.56 | 5.49 | 5.49 | 5.49 | -0.36% | 1,451,672 |
| Apr 15, 2026 | 5.48 | 5.54 | 5.48 | 5.51 | 5.51 | 0.55% | 1,402,424 |
| Apr 14, 2026 | 5.40 | 5.50 | 5.39 | 5.48 | 5.48 | 2.24% | 1,694,683 |
| Apr 13, 2026 | 5.33 | 5.36 | 5.31 | 5.36 | 5.36 | 0.09% | 900,889 |
| Apr 10, 2026 | 5.35 | 5.39 | 5.33 | 5.36 | 5.36 | 0.28% | 1,072,449 |
| Apr 9, 2026 | 5.37 | 5.37 | 5.31 | 5.34 | 5.34 | -0.56% | 826,767 |
| Apr 8, 2026 | 5.37 | 5.39 | 5.33 | 5.37 | 5.37 | 4.07% | 1,979,831 |
| Apr 7, 2026 | 5.22 | 5.28 | 5.16 | 5.16 | 5.16 | -0.67% | 1,542,085 |
| Apr 2, 2026 | 5.11 | 5.22 | 5.08 | 5.20 | 5.20 | 0.78% | 1,087,709 |
| Apr 1, 2026 | 5.17 | 5.22 | 5.15 | 5.16 | 5.16 | 1.38% | 2,198,864 |
| Mar 31, 2026 | 5.04 | 5.13 | 5.04 | 5.09 | 5.09 | 0.99% | 1,679,595 |
| Mar 30, 2026 | 4.92 | 5.04 | 4.90 | 5.04 | 5.04 | 2.46% | 1,658,766 |
| Mar 27, 2026 | 4.96 | 4.97 | 4.88 | 4.91 | 4.91 | -0.81% | 1,698,624 |
| Mar 26, 2026 | 4.98 | 5.00 | 4.93 | 4.95 | 4.95 | -1.02% | 1,750,132 |
| Mar 25, 2026 | 5.06 | 5.12 | 4.98 | 5.01 | 5.01 | - | 1,876,761 |
| Mar 24, 2026 | 5.05 | 5.07 | 4.97 | 5.01 | 5.01 | -0.20% | 1,331,169 |
| Mar 23, 2026 | 5.00 | 5.12 | 4.84 | 5.02 | 5.02 | -0.40% | 2,989,392 |