Colonial SFL, Socimi S. A. (BME:COL)
Spain · Delayed Price · Currency is EUR 5.25
-0.01 (-0.10%)
Nov 12, 2026, 11:37 AM CET
BME:COL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.25 | 5.29 | 5.25 | 5.25 | 5.25 | -0.10% | 845,200 |
| Nov 11, 2026 | 5.32 | 5.32 | 5.23 | 5.26 | 5.26 | -0.85% | 825,316 |
| Nov 10, 2026 | 5.30 | 5.34 | 5.29 | 5.30 | 5.30 | 0.19% | 1,103,744 |
| Nov 9, 2026 | 5.29 | 5.30 | 5.25 | 5.29 | 5.29 | 0.38% | 684,003 |
| Nov 6, 2026 | 5.20 | 5.28 | 5.18 | 5.27 | 5.27 | 0.67% | 969,017 |
| Nov 5, 2026 | 5.25 | 5.31 | 5.23 | 5.24 | 5.24 | 0.19% | 1,127,585 |
| Nov 4, 2026 | 5.13 | 5.23 | 5.10 | 5.23 | 5.23 | 2.25% | 1,271,608 |
| Nov 3, 2026 | 5.15 | 5.18 | 5.09 | 5.11 | 5.11 | -1.35% | 1,074,298 |
| Nov 2, 2026 | 5.10 | 5.18 | 5.09 | 5.18 | 5.18 | 1.77% | 751,674 |
| Oct 30, 2026 | 5.10 | 5.11 | 5.06 | 5.09 | 5.09 | -0.20% | 804,005 |
| Oct 29, 2026 | 5.11 | 5.14 | 5.09 | 5.10 | 5.10 | -0.49% | 870,994 |
| Oct 28, 2026 | 5.13 | 5.14 | 5.11 | 5.13 | 5.13 | -0.39% | 810,247 |
| Oct 27, 2026 | 5.13 | 5.16 | 5.11 | 5.15 | 5.15 | -0.10% | 561,611 |
| Oct 26, 2026 | 5.13 | 5.15 | 5.10 | 5.15 | 5.15 | 1.38% | 962,758 |
| Oct 23, 2026 | 5.09 | 5.12 | 5.05 | 5.08 | 5.08 | -0.39% | 1,001,188 |
| Oct 22, 2026 | 5.03 | 5.11 | 5.01 | 5.10 | 5.10 | 1.39% | 886,163 |
| 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% | 807,477 |
| Oct 19, 2026 | 5.01 | 5.02 | 4.93 | 4.99 | 4.99 | -0.89% | 879,186 |
| 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 |