Colonial SFL, Socimi S. A. (BME:COL)
Spain · Delayed Price · Currency is EUR 5.27
-0.09 (-1.59%)
May 13, 2026, 5:36 PM CET
BME:COL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 5.17 | 5.22 | 5.02 | 5.04 | 5.04 | -1.95% | 2,557,288 |
| Mar 19, 2026 | 5.18 | 5.19 | 5.13 | 5.14 | 5.14 | -1.63% | 1,513,931 |
| Mar 18, 2026 | 5.28 | 5.31 | 5.20 | 5.22 | 5.22 | -0.29% | 1,328,535 |
| Mar 17, 2026 | 5.18 | 5.27 | 5.18 | 5.24 | 5.24 | 1.16% | 890,535 |
| Mar 16, 2026 | 5.13 | 5.22 | 5.11 | 5.18 | 5.18 | 1.67% | 1,107,908 |
| Mar 13, 2026 | 5.18 | 5.18 | 5.09 | 5.09 | 5.09 | -1.55% | 1,443,408 |
| Mar 12, 2026 | 5.15 | 5.22 | 5.13 | 5.17 | 5.17 | 0.19% | 1,766,685 |
| Mar 11, 2026 | 5.26 | 5.26 | 5.16 | 5.16 | 5.16 | -1.62% | 1,451,857 |
| Mar 10, 2026 | 5.29 | 5.31 | 5.23 | 5.25 | 5.25 | 1.25% | 1,582,211 |
| Mar 9, 2026 | 5.16 | 5.21 | 5.09 | 5.18 | 5.18 | -1.99% | 2,316,680 |
| Mar 6, 2026 | 5.30 | 5.33 | 5.26 | 5.29 | 5.29 | 0.09% | 2,157,604 |
| Mar 5, 2026 | 5.31 | 5.39 | 5.28 | 5.28 | 5.28 | -0.85% | 1,766,940 |
| Mar 4, 2026 | 5.23 | 5.35 | 5.19 | 5.33 | 5.33 | 1.43% | 2,022,497 |
| Mar 3, 2026 | 5.45 | 5.45 | 5.19 | 5.25 | 5.25 | -4.46% | 3,594,132 |
| Mar 2, 2026 | 5.62 | 5.62 | 5.47 | 5.50 | 5.50 | -3.60% | 3,744,625 |