Colorado S.A. (CBSE:COL)
Morocco · Delayed Price · Currency is MAD 85.60
+0.60 (0.71%)
At close: Jan 30, 2026
Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 740 |
| Jan 21, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 0.01% | 1,433 |
| Jan 20, 2026 | 84.94 | 84.94 | 83.50 | 83.99 | 83.99 | -1.10% | 2,617 |
| Jan 19, 2026 | 85.89 | 85.89 | 83.00 | 84.92 | 84.92 | -0.07% | 1,790 |
| Jan 16, 2026 | 85.00 | 85.00 | 83.01 | 84.98 | 84.98 | 1.29% | 758 |
| Jan 15, 2026 | 85.99 | 85.99 | 83.90 | 83.90 | 83.90 | -1.29% | 1,168 |
| Jan 13, 2026 | 84.50 | 86.29 | 84.50 | 85.00 | 85.00 | 0.59% | 2,120 |
| Jan 12, 2026 | 84.11 | 85.50 | 84.00 | 84.50 | 84.50 | -1.74% | 791 |
| Jan 9, 2026 | 84.12 | 86.00 | 84.12 | 86.00 | 86.00 | 0.23% | 9,058 |
| Jan 8, 2026 | 85.98 | 86.00 | 85.00 | 85.80 | 85.80 | 0.94% | 2,078 |
| Jan 7, 2026 | 85.99 | 86.00 | 85.00 | 85.00 | 85.00 | -0.92% | 2,180 |
| Jan 6, 2026 | 83.23 | 85.97 | 83.23 | 85.79 | 85.79 | 0.46% | 784 |
| Jan 5, 2026 | 86.00 | 86.49 | 83.20 | 85.40 | 85.40 | 1.68% | 1,068 |
| Jan 2, 2026 | 86.00 | 86.00 | 82.00 | 83.99 | 83.99 | -2.10% | 4,670 |
| Dec 31, 2025 | 82.10 | 86.37 | 82.10 | 85.79 | 85.79 | -0.24% | 701 |
| Dec 30, 2025 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | - | 8,673 |
| Dec 29, 2025 | 84.99 | 86.00 | 81.11 | 86.00 | 86.00 | 0.94% | 9,349 |
| Dec 26, 2025 | 82.00 | 85.20 | 81.50 | 85.20 | 85.20 | 2.40% | 10,771 |
| Dec 25, 2025 | 81.09 | 83.48 | 81.09 | 83.20 | 83.20 | 2.70% | 4,888 |
| Dec 24, 2025 | 83.00 | 83.90 | 81.01 | 81.01 | 81.01 | -3.44% | 1,610 |
| Dec 23, 2025 | 84.38 | 84.38 | 82.50 | 83.90 | 83.90 | -0.59% | 2,341 |
| Dec 22, 2025 | 84.95 | 85.00 | 83.75 | 84.40 | 84.40 | 0.48% | 678 |
| Dec 19, 2025 | 82.39 | 84.00 | 82.00 | 84.00 | 84.00 | 2.44% | 3,111 |
| Dec 18, 2025 | 82.38 | 82.38 | 81.20 | 82.00 | 82.00 | 0.99% | 652 |
| Dec 17, 2025 | 82.50 | 82.50 | 81.00 | 81.20 | 81.20 | -2.05% | 518 |
| Dec 16, 2025 | 82.99 | 82.99 | 81.05 | 82.90 | 82.90 | 0.61% | 361 |
| Dec 15, 2025 | 82.50 | 82.50 | 80.22 | 82.40 | 82.40 | 0.37% | 17,806 |
| Dec 12, 2025 | 81.00 | 82.10 | 80.00 | 82.10 | 82.10 | 1.36% | 3,978 |
| Dec 11, 2025 | 81.20 | 81.50 | 80.15 | 81.00 | 81.00 | - | 444 |
| Dec 10, 2025 | 80.30 | 82.00 | 80.15 | 81.00 | 81.00 | 0.87% | 468 |
| Dec 9, 2025 | 80.30 | 81.00 | 80.30 | 80.30 | 80.30 | 0.17% | 1,228 |
| Dec 8, 2025 | 82.40 | 82.40 | 80.16 | 80.16 | 80.16 | -1.18% | 2,210 |
| Dec 5, 2025 | 81.15 | 81.50 | 81.03 | 81.12 | 81.12 | 0.07% | 795 |
| Dec 4, 2025 | 82.50 | 82.50 | 81.06 | 81.06 | 81.06 | 0.06% | 502 |
| Dec 3, 2025 | 81.00 | 82.00 | 81.00 | 81.01 | 81.01 | -0.01% | 1,392 |
| Dec 2, 2025 | 81.15 | 82.99 | 81.00 | 81.02 | 81.02 | -1.79% | 1,703 |
| Dec 1, 2025 | 83.98 | 83.98 | 81.10 | 82.50 | 82.50 | 0.61% | 665 |
| Nov 28, 2025 | 82.20 | 83.00 | 82.00 | 82.00 | 82.00 | -0.26% | 2,688 |
| Nov 27, 2025 | 83.50 | 84.49 | 82.21 | 82.21 | 82.21 | -2.59% | 1,209 |
| Nov 26, 2025 | 84.40 | 84.40 | 82.00 | 84.40 | 84.40 | -0.12% | 521 |
| Nov 25, 2025 | 85.00 | 85.20 | 82.50 | 84.50 | 84.50 | -1.17% | 1,127 |
| Nov 24, 2025 | 86.60 | 86.60 | 81.51 | 85.50 | 85.50 | -1.61% | 488 |
| Nov 21, 2025 | 82.00 | 86.90 | 80.01 | 86.90 | 86.90 | 5.96% | 6,570 |
| Nov 20, 2025 | 82.99 | 82.99 | 81.10 | 82.01 | 82.01 | -1.18% | 1,122 |