Colorado S.A. (CBSE:COL)
Morocco · Delayed Price · Currency is MAD 92.00
-0.75 (-0.81%)
At close: Feb 26, 2026
Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |