Colonial SFL, Socimi S. A. (BME:COL)
Spain · Delayed Price · Currency is EUR 5.61
+0.06 (0.99%)
Aug 3, 2026, 4:14 PM CET
BME:COL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.62 | 5.65 | 5.59 | 5.63 | - | 1.44% | 437,227 |
| Jul 31, 2026 | 5.67 | 5.67 | 5.55 | 5.55 | 5.55 | -1.68% | 1,425,681 |
| Jul 30, 2026 | 5.63 | 5.67 | 5.61 | 5.65 | 5.65 | 0.18% | 1,146,315 |
| Jul 29, 2026 | 5.64 | 5.66 | 5.57 | 5.64 | 5.64 | - | 989,388 |
| Jul 28, 2026 | 5.66 | 5.68 | 5.60 | 5.64 | 5.64 | -0.35% | 1,371,570 |
| Jul 27, 2026 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 0.89% | 1,608,600 |
| Jul 24, 2026 | 5.39 | 5.61 | 5.37 | 5.61 | 5.61 | 0.90% | 1,500,072 |
| Jul 23, 2026 | 5.50 | 5.57 | 5.50 | 5.56 | 5.56 | 0.36% | 1,106,779 |
| Jul 22, 2026 | 5.52 | 5.58 | 5.47 | 5.54 | 5.54 | 0.73% | 999,757 |
| Jul 21, 2026 | 5.54 | 5.55 | 5.48 | 5.50 | 5.50 | -1.35% | 947,040 |
| Jul 20, 2026 | 5.52 | 5.57 | 5.52 | 5.57 | 5.57 | -0.18% | 776,046 |
| Jul 17, 2026 | 5.46 | 5.58 | 5.46 | 5.58 | 5.58 | 1.73% | 1,213,178 |
| Jul 16, 2026 | 5.44 | 5.49 | 5.41 | 5.49 | 5.49 | 1.11% | 972,150 |
| Jul 15, 2026 | 5.44 | 5.46 | 5.37 | 5.43 | 5.43 | -0.28% | 668,505 |
| Jul 14, 2026 | 5.43 | 5.45 | 5.35 | 5.44 | 5.44 | 0.55% | 1,121,333 |
| Jul 13, 2026 | 5.45 | 5.46 | 5.36 | 5.41 | 5.41 | -0.64% | 922,910 |
| Jul 10, 2026 | 5.35 | 5.46 | 5.35 | 5.45 | 5.45 | 1.78% | 1,147,915 |
| Jul 9, 2026 | 5.27 | 5.36 | 5.25 | 5.35 | 5.35 | 1.15% | 1,638,554 |
| Jul 8, 2026 | 5.65 | 5.66 | 5.53 | 5.56 | 5.29 | -1.59% | 2,602,068 |
| Jul 7, 2026 | 5.69 | 5.71 | 5.65 | 5.65 | 5.38 | -0.18% | 1,477,600 |
| Jul 6, 2026 | 5.75 | 5.75 | 5.64 | 5.66 | 5.38 | -0.53% | 1,632,608 |
| Jul 3, 2026 | 5.70 | 5.74 | 5.69 | 5.69 | 5.41 | -0.09% | 860,962 |
| Jul 2, 2026 | 5.64 | 5.71 | 5.59 | 5.70 | 5.42 | 1.42% | 1,265,198 |
| Jul 1, 2026 | 5.71 | 5.71 | 5.55 | 5.62 | 5.34 | -0.97% | 1,752,211 |
| Jun 30, 2026 | 5.73 | 5.73 | 5.65 | 5.67 | 5.39 | -0.35% | 1,630,136 |
| Jun 29, 2026 | 5.75 | 5.75 | 5.69 | 5.69 | 5.41 | -0.70% | 2,003,233 |
| Jun 26, 2026 | 5.67 | 5.73 | 5.67 | 5.73 | 5.45 | 1.24% | 1,005,557 |
| Jun 25, 2026 | 5.69 | 5.70 | 5.64 | 5.66 | 5.38 | -0.26% | 871,135 |
| Jun 24, 2026 | 5.64 | 5.68 | 5.60 | 5.68 | 5.40 | 1.34% | 1,151,818 |
| Jun 23, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.33 | -0.97% | 1,059,182 |
| Jun 22, 2026 | 5.64 | 5.66 | 5.57 | 5.66 | 5.38 | 0.35% | 1,032,285 |
| Jun 19, 2026 | 5.64 | 5.65 | 5.61 | 5.64 | 5.36 | 0.18% | 1,549,489 |
| Jun 18, 2026 | 5.62 | 5.64 | 5.49 | 5.63 | 5.35 | -0.18% | 1,714,292 |
| Jun 17, 2026 | 5.70 | 5.70 | 5.61 | 5.64 | 5.36 | -1.05% | 1,082,754 |
| Jun 16, 2026 | 5.74 | 5.74 | 5.68 | 5.70 | 5.42 | -0.18% | 1,099,523 |
| Jun 15, 2026 | 5.80 | 5.81 | 5.71 | 5.71 | 5.43 | -0.09% | 1,472,635 |
| Jun 12, 2026 | 5.73 | 5.76 | 5.70 | 5.71 | 5.43 | 0.88% | 1,627,458 |
| Jun 11, 2026 | 5.69 | 5.73 | 5.66 | 5.66 | 5.38 | -0.88% | 1,207,508 |
| Jun 10, 2026 | 5.68 | 5.72 | 5.64 | 5.71 | 5.43 | 1.24% | 1,660,353 |
| Jun 9, 2026 | 5.59 | 5.67 | 5.55 | 5.64 | 5.37 | 1.44% | 1,139,716 |
| Jun 8, 2026 | 5.56 | 5.59 | 5.51 | 5.56 | 5.29 | 0.54% | 1,223,831 |
| Jun 5, 2026 | 5.58 | 5.61 | 5.49 | 5.53 | 5.26 | -0.45% | 1,417,255 |
| Jun 4, 2026 | 5.67 | 5.71 | 5.55 | 5.56 | 5.28 | -1.94% | 1,598,949 |
| Jun 3, 2026 | 5.77 | 5.78 | 5.67 | 5.67 | 5.39 | -2.07% | 1,169,154 |
| Jun 2, 2026 | 5.71 | 5.85 | 5.70 | 5.79 | 5.50 | 1.85% | 2,292,497 |
| Jun 1, 2026 | 5.78 | 5.78 | 5.62 | 5.68 | 5.40 | -1.05% | 1,632,175 |
| May 29, 2026 | 5.76 | 5.77 | 5.72 | 5.74 | 5.46 | - | 2,240,095 |
| May 28, 2026 | 5.72 | 5.75 | 5.63 | 5.74 | 5.46 | 0.17% | 1,677,296 |
| May 27, 2026 | 5.65 | 5.73 | 5.64 | 5.73 | 5.45 | 1.78% | 1,673,968 |
| May 26, 2026 | 5.64 | 5.67 | 5.60 | 5.63 | 5.36 | 0.09% | 1,379,217 |