Corporación Financiera Colombiana S.A. (BVC:CORFICOLCF)
Colombia · Delayed Price · Currency is COP 20,820
-680 (-3.16%)
At close: Oct 2, 2026
BVC:CORFICOLCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 21,980.00 | 21,980.00 | 20,820.00 | 21,220.00 | 21,220.00 | -1.30% | 13,820 |
| Oct 1, 2026 | 21,740.00 | 21,960.00 | 21,500.00 | 21,500.00 | 21,500.00 | -0.09% | 13,784 |
| Sep 30, 2026 | 22,180.00 | 22,880.00 | 21,520.00 | 21,520.00 | 21,520.00 | -2.27% | 1,129,728 |
| Sep 29, 2026 | 22,620.00 | 22,620.00 | 22,000.00 | 22,020.00 | 22,020.00 | -0.72% | 21,426 |
| Sep 28, 2026 | 22,680.00 | 22,680.00 | 22,100.00 | 22,180.00 | 22,180.00 | -1.42% | 38,032 |
| Sep 25, 2026 | 22,360.00 | 22,800.00 | 22,360.00 | 22,500.00 | 22,500.00 | -3.43% | 28,140 |
| Sep 24, 2026 | 22,620.00 | 23,300.00 | 22,340.00 | 23,300.00 | 23,300.00 | 2.01% | 41,271 |
| Sep 23, 2026 | 22,280.00 | 23,280.00 | 22,260.00 | 22,840.00 | 22,840.00 | 2.42% | 78,423 |
| Sep 22, 2026 | 22,360.00 | 22,480.00 | 22,100.00 | 22,300.00 | 22,300.00 | -0.45% | 17,318 |
| Sep 21, 2026 | 22,900.00 | 23,000.00 | 22,260.00 | 22,400.00 | 22,400.00 | -3.36% | 93,922 |
| Sep 18, 2026 | 22,280.00 | 23,180.00 | 22,080.00 | 23,180.00 | 23,180.00 | 5.36% | 3,467,359 |
| Sep 17, 2026 | 22,260.00 | 22,540.00 | 21,940.00 | 22,000.00 | 22,000.00 | -2.05% | 66,008 |
| Sep 16, 2026 | 22,560.00 | 22,680.00 | 22,180.00 | 22,460.00 | 22,460.00 | -0.35% | 49,692 |
| Sep 15, 2026 | 22,920.00 | 22,920.00 | 22,500.00 | 22,540.00 | 22,540.00 | -1.14% | 27,126 |
| Sep 14, 2026 | 22,420.00 | 22,800.00 | 22,420.00 | 22,800.00 | 22,800.00 | 1.33% | 95,610 |
| Sep 11, 2026 | 22,800.00 | 23,080.00 | 22,340.00 | 22,500.00 | 22,500.00 | -2.17% | 111,180 |
| Sep 10, 2026 | 22,960.00 | 23,000.00 | 22,540.00 | 23,000.00 | 23,000.00 | -0.61% | 138,815 |
| Sep 9, 2026 | 23,440.00 | 23,440.00 | 22,840.00 | 23,140.00 | 23,140.00 | 1.05% | 57,330 |
| Sep 8, 2026 | 23,400.00 | 23,640.00 | 22,900.00 | 22,900.00 | 22,900.00 | -2.55% | 64,021 |
| Sep 7, 2026 | 23,600.00 | 24,000.00 | 23,320.00 | 23,500.00 | 23,500.00 | -0.84% | 55,014 |
| Sep 4, 2026 | 23,280.00 | 23,700.00 | 23,020.00 | 23,700.00 | 23,700.00 | 1.72% | 94,449 |
| Sep 3, 2026 | 22,600.00 | 23,300.00 | 22,600.00 | 23,300.00 | 23,300.00 | 2.28% | 342,951 |
| Sep 2, 2026 | 22,440.00 | 22,780.00 | 22,180.00 | 22,780.00 | 22,780.00 | 1.52% | 50,855 |
| Sep 1, 2026 | 22,500.00 | 22,960.00 | 22,400.00 | 22,440.00 | 22,440.00 | -0.27% | 137,917 |
| Aug 31, 2026 | 22,520.00 | 22,900.00 | 22,400.00 | 22,500.00 | 22,500.00 | -2.00% | 37,119 |
| Aug 28, 2026 | 22,460.00 | 22,960.00 | 22,060.00 | 22,960.00 | 22,960.00 | 4.46% | 107,140 |
| Aug 27, 2026 | 21,860.00 | 22,600.00 | 21,860.00 | 21,980.00 | 21,980.00 | -2.22% | 74,396 |
| Aug 26, 2026 | 22,400.00 | 22,480.00 | 22,040.00 | 22,480.00 | 22,480.00 | 0.36% | 20,921 |
| Aug 25, 2026 | 21,200.00 | 22,980.00 | 21,200.00 | 22,400.00 | 22,400.00 | -1.41% | 69,901 |
| Aug 24, 2026 | 21,980.00 | 22,720.00 | 21,380.00 | 22,720.00 | 22,720.00 | 8.19% | 189,762 |
| Aug 21, 2026 | 20,740.00 | 21,000.00 | 20,520.00 | 21,000.00 | 21,000.00 | -0.66% | 86,215 |
| Aug 20, 2026 | 20,800.00 | 21,300.00 | 20,700.00 | 21,140.00 | 21,140.00 | 0.67% | 44,588 |
| Aug 19, 2026 | 20,720.00 | 21,000.00 | 20,140.00 | 21,000.00 | 21,000.00 | 1.06% | 56,785 |
| Aug 18, 2026 | 20,480.00 | 21,060.00 | 20,200.00 | 20,780.00 | 20,780.00 | 3.90% | 177,231 |
| Aug 14, 2026 | 20,540.00 | 20,780.00 | 20,000.00 | 20,000.00 | 20,000.00 | -3.57% | 80,327 |
| Aug 13, 2026 | 21,900.00 | 21,900.00 | 20,720.00 | 20,740.00 | 20,740.00 | -4.86% | 57,530 |
| Aug 12, 2026 | 21,320.00 | 22,000.00 | 21,300.00 | 21,800.00 | 21,800.00 | 1.40% | 59,716 |
| Aug 11, 2026 | 21,260.00 | 21,900.00 | 21,260.00 | 21,500.00 | 21,500.00 | 1.32% | 70,997 |
| Aug 10, 2026 | 21,000.00 | 21,300.00 | 21,000.00 | 21,220.00 | 21,220.00 | 2.02% | 17,834 |
| Aug 6, 2026 | 20,900.00 | 20,960.00 | 20,540.00 | 20,800.00 | 20,800.00 | 1.96% | 73,987 |
| Aug 5, 2026 | 20,480.00 | 21,200.00 | 20,360.00 | 20,400.00 | 20,400.00 | -0.58% | 111,775 |
| Aug 4, 2026 | 20,200.00 | 20,900.00 | 20,100.00 | 20,520.00 | 20,520.00 | 0.10% | 101,706 |
| Aug 3, 2026 | 20,020.00 | 20,580.00 | 20,000.00 | 20,500.00 | 20,500.00 | - | 37,024 |
| Jul 31, 2026 | 19,520.00 | 20,500.00 | 19,520.00 | 20,500.00 | 20,500.00 | 2.60% | 158,943 |
| Jul 30, 2026 | 19,520.00 | 20,080.00 | 19,500.00 | 19,980.00 | 19,980.00 | 0.91% | 129,666 |
| Jul 29, 2026 | 19,400.00 | 19,800.00 | 19,360.00 | 19,800.00 | 19,800.00 | 3.23% | 63,072 |
| Jul 28, 2026 | 18,680.00 | 19,560.00 | 18,680.00 | 19,180.00 | 19,180.00 | 2.68% | 55,754 |
| Jul 27, 2026 | 19,000.00 | 19,000.00 | 18,680.00 | 18,680.00 | 18,680.00 | -1.68% | 28,855 |
| Jul 24, 2026 | 19,500.00 | 19,800.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.56% | 33,647 |
| Jul 23, 2026 | 19,840.00 | 20,080.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.89% | 57,427 |