Colorado S.A. (CBSE:COL)
Morocco · Delayed Price · Currency is MAD 84.00
+2.00 (2.44%)
At close: Dec 19, 2025
Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 85.00 | 85.00 | 81.00 | 82.99 | 82.99 | -2.48% | 17,997 |
| Nov 17, 2025 | 86.94 | 86.94 | 85.00 | 85.10 | 85.10 | -0.35% | 2,391 |
| Nov 14, 2025 | 86.99 | 86.99 | 85.05 | 85.40 | 85.40 | -2.06% | 1,921 |
| Nov 13, 2025 | 83.50 | 87.89 | 83.50 | 87.20 | 87.20 | 2.59% | 1,110 |
| Nov 12, 2025 | 87.00 | 87.00 | 83.14 | 85.00 | 85.00 | - | 584 |
| Nov 11, 2025 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | -2.30% | 4,772 |
| Nov 10, 2025 | 88.99 | 88.99 | 87.00 | 87.00 | 87.00 | -1.14% | 2,179 |
| Nov 7, 2025 | 86.53 | 89.00 | 86.00 | 88.00 | 88.00 | 1.73% | 20,448 |
| Nov 5, 2025 | 88.00 | 88.20 | 86.50 | 86.50 | 86.50 | -0.57% | 6,037 |
| Nov 4, 2025 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | -3.01% | 6,382 |
| Nov 3, 2025 | 90.00 | 90.99 | 88.00 | 89.70 | 89.70 | 0.26% | 6,979 |
| Oct 31, 2025 | 89.50 | 89.50 | 87.50 | 89.47 | 89.47 | -0.03% | 3,130 |
| Oct 30, 2025 | 89.97 | 90.00 | 88.03 | 89.50 | 89.50 | -0.53% | 1,735 |
| Oct 29, 2025 | 88.00 | 90.00 | 88.00 | 89.98 | 89.98 | 2.25% | 3,069 |
| Oct 28, 2025 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.02% | 8,935 |
| Oct 27, 2025 | 91.39 | 91.39 | 87.00 | 87.11 | 87.11 | -1.01% | 68,605 |
| Oct 24, 2025 | 89.65 | 91.50 | 88.00 | 88.00 | 88.00 | -1.72% | 8,156 |
| Oct 23, 2025 | 92.50 | 92.50 | 89.54 | 89.54 | 89.54 | -0.51% | 17,064 |
| Oct 22, 2025 | 90.00 | 92.30 | 90.00 | 90.00 | 90.00 | 0.22% | 5,449 |
| Oct 21, 2025 | 88.00 | 92.00 | 88.00 | 89.80 | 89.80 | 3.22% | 8,287 |
| Oct 20, 2025 | 87.99 | 90.00 | 87.00 | 87.00 | 87.00 | - | 4,811 |
| Oct 17, 2025 | 85.98 | 90.00 | 85.98 | 87.00 | 87.00 | 4.82% | 3,534 |
| Oct 16, 2025 | 83.00 | 86.50 | 83.00 | 83.00 | 83.00 | -3.38% | 13,477 |
| Oct 15, 2025 | 84.83 | 86.38 | 83.00 | 85.90 | 85.90 | 1.07% | 1,940 |
| Oct 14, 2025 | 85.30 | 85.30 | 82.50 | 84.99 | 84.99 | -0.36% | 4,289 |
| Oct 13, 2025 | 88.50 | 90.10 | 85.00 | 85.30 | 85.30 | -1.95% | 4,441 |
| Oct 10, 2025 | 90.90 | 90.90 | 87.00 | 87.00 | 87.00 | -1.14% | 12,921 |
| Oct 9, 2025 | 91.29 | 91.29 | 88.00 | 88.00 | 88.00 | -0.11% | 6,269 |