Colorado S.A. (CBSE:COL)
Morocco · Delayed Price · Currency is MAD 81.76
+0.77 (0.95%)
At close: Apr 6, 2026
Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 81.00 | 81.97 | 79.60 | 81.76 | 81.76 | 0.95% | 3,837 |
| Apr 3, 2026 | 80.50 | 81.99 | 80.50 | 80.99 | 80.99 | 0.48% | 4,296 |
| Apr 2, 2026 | 80.90 | 81.99 | 80.20 | 80.60 | 80.60 | -0.37% | 1,571 |
| Apr 1, 2026 | 81.00 | 82.00 | 80.90 | 80.90 | 80.90 | -0.12% | 85,938 |
| Mar 31, 2026 | 81.50 | 82.90 | 80.75 | 81.00 | 81.00 | -1.15% | 2,521 |
| Mar 30, 2026 | 84.01 | 84.01 | 80.50 | 81.94 | 81.94 | -1.28% | 3,368 |
| Mar 27, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.78% | 3,375 |
| Mar 26, 2026 | 84.50 | 85.00 | 82.00 | 84.50 | 84.50 | -0.47% | 2,476 |
| Mar 25, 2026 | 85.50 | 85.50 | 82.70 | 84.90 | 84.90 | -0.70% | 413 |
| Mar 24, 2026 | 86.00 | 86.00 | 83.44 | 85.50 | 85.50 | -0.35% | 310 |
| Mar 19, 2026 | 85.00 | 85.99 | 84.00 | 85.80 | 85.80 | -0.05% | 242 |
| Mar 18, 2026 | 85.90 | 86.00 | 83.12 | 85.84 | 85.84 | -0.19% | 794 |
| Mar 17, 2026 | 83.11 | 86.00 | 83.11 | 86.00 | 86.00 | 0.12% | 1,357 |
| Mar 16, 2026 | 82.50 | 85.90 | 82.50 | 85.90 | 85.90 | 4.12% | 710 |
| Mar 13, 2026 | 86.90 | 86.90 | 82.50 | 82.50 | 82.50 | -1.79% | 10,105 |
| Mar 12, 2026 | 85.09 | 87.56 | 84.00 | 84.00 | 84.00 | - | 10,370 |
| Mar 11, 2026 | 89.98 | 91.00 | 84.00 | 84.00 | 84.00 | -1.18% | 5,591 |
| Mar 10, 2026 | 90.10 | 92.30 | 85.00 | 85.00 | 85.00 | -2.24% | 10,874 |
| Mar 9, 2026 | 87.79 | 87.79 | 84.00 | 86.95 | 86.95 | -3.37% | 1,361 |
| Mar 6, 2026 | 91.00 | 91.00 | 88.00 | 89.98 | 89.98 | -0.02% | 7,463 |
| Mar 5, 2026 | 89.00 | 90.00 | 85.00 | 90.00 | 90.00 | 5.88% | 2,711 |
| Mar 4, 2026 | 77.00 | 86.00 | 77.00 | 85.00 | 85.00 | 6.25% | 4,562 |
| Mar 3, 2026 | 83.00 | 85.00 | 80.00 | 80.00 | 80.00 | -3.61% | 15,447 |
| Mar 2, 2026 | 82.00 | 86.10 | 82.00 | 83.00 | 83.00 | -7.78% | 5,851 |
| Feb 27, 2026 | 92.98 | 92.98 | 88.00 | 90.00 | 90.00 | -2.17% | 7,456 |
| Feb 26, 2026 | 93.00 | 93.50 | 92.00 | 92.00 | 92.00 | -0.81% | 20,642 |
| Feb 25, 2026 | 93.00 | 93.00 | 92.75 | 92.75 | 92.75 | -1.11% | 6,682 |
| Feb 24, 2026 | 92.75 | 93.93 | 92.75 | 93.79 | 93.79 | 1.12% | 6,016 |
| Feb 23, 2026 | 93.90 | 93.90 | 91.40 | 92.75 | 92.75 | 0.27% | 6,956 |
| Feb 20, 2026 | 92.00 | 92.50 | 91.00 | 92.50 | 92.50 | 0.54% | 10,421 |
| Feb 19, 2026 | 91.50 | 92.99 | 91.50 | 92.00 | 92.00 | 0.55% | 4,670 |
| Feb 18, 2026 | 90.80 | 91.50 | 89.00 | 91.50 | 91.50 | 1.69% | 8,371 |
| Feb 17, 2026 | 90.05 | 90.60 | 89.98 | 89.98 | 89.98 | -0.02% | 3,851 |
| Feb 16, 2026 | 90.00 | 90.60 | 88.00 | 90.00 | 90.00 | - | 5,813 |
| Feb 13, 2026 | 90.00 | 90.00 | 88.01 | 90.00 | 90.00 | 0.56% | 12,418 |
| Feb 12, 2026 | 85.00 | 90.00 | 85.00 | 89.50 | 89.50 | 6.55% | 22,517 |
| Feb 11, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | - | 475 |
| Feb 10, 2026 | 84.98 | 84.98 | 83.21 | 84.00 | 84.00 | -1.11% | 853 |
| Feb 9, 2026 | 85.00 | 85.70 | 83.20 | 84.94 | 84.94 | -0.07% | 1,495 |
| Feb 6, 2026 | 83.50 | 85.00 | 81.00 | 85.00 | 85.00 | 4.29% | 6,653 |
| Feb 5, 2026 | 84.39 | 84.39 | 81.50 | 81.50 | 81.50 | -3.46% | 3,646 |
| Feb 4, 2026 | 84.89 | 84.89 | 82.00 | 84.42 | 84.42 | -0.67% | 383 |
| Feb 3, 2026 | 84.00 | 84.99 | 83.00 | 84.99 | 84.99 | 1.18% | 1,063 |
| Feb 2, 2026 | 85.00 | 85.00 | 82.50 | 84.00 | 84.00 | -1.87% | 1,367 |
| Jan 30, 2026 | 85.00 | 85.60 | 83.00 | 85.60 | 85.60 | 0.71% | 5,249 |
| Jan 29, 2026 | 84.60 | 85.89 | 84.00 | 85.00 | 85.00 | - | 1,131 |
| Jan 28, 2026 | 83.00 | 85.00 | 82.00 | 85.00 | 85.00 | 3.66% | 1,951 |
| Jan 27, 2026 | 83.00 | 83.00 | 80.60 | 82.00 | 82.00 | - | 1,181 |
| Jan 26, 2026 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -4.21% | 11,253 |
| Jan 23, 2026 | 85.60 | 85.60 | 83.10 | 85.60 | 85.60 | 0.71% | 2,105 |