Colonial SFL, Socimi S. A. (BME:COL)
Spain · Delayed Price · Currency is EUR 5.47
+0.05 (0.92%)
Aug 21, 2026, 5:35 PM CET
BME:COL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 5.63 | 5.63 | 5.58 | 5.60 | 5.60 | -0.18% | 551,550 |
| Aug 13, 2026 | 5.63 | 5.66 | 5.61 | 5.61 | 5.61 | 0.09% | 614,020 |
| Aug 12, 2026 | 5.58 | 5.65 | 5.54 | 5.60 | 5.60 | 0.81% | 863,403 |
| Aug 11, 2026 | 5.50 | 5.57 | 5.50 | 5.56 | 5.56 | 0.63% | 510,113 |
| Aug 10, 2026 | 5.59 | 5.59 | 5.51 | 5.52 | 5.52 | -1.08% | 549,202 |
| Aug 7, 2026 | 5.55 | 5.59 | 5.48 | 5.58 | 5.58 | 0.45% | 867,759 |
| Aug 6, 2026 | 5.60 | 5.61 | 5.56 | 5.56 | 5.56 | -0.63% | 1,767,752 |
| Aug 5, 2026 | 5.65 | 5.65 | 5.59 | 5.59 | 5.59 | -0.89% | 526,129 |
| Aug 4, 2026 | 5.61 | 5.65 | 5.59 | 5.64 | 5.64 | 0.98% | 853,061 |
| Aug 3, 2026 | 5.62 | 5.65 | 5.59 | 5.59 | 5.59 | 0.63% | 994,393 |
| 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 |