Colorado S.A. (CBSE:COL)
Morocco · Delayed Price · Currency is MAD 82.00
-0.21 (-0.26%)
At close: Nov 28, 2025
Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 90.99 | 92.49 | 88.10 | 88.10 | 88.10 | -2.11% | 27,310 |
| Oct 7, 2025 | 95.58 | 95.58 | 90.00 | 90.00 | 90.00 | -3.23% | 16,607 |
| Oct 6, 2025 | 89.90 | 95.50 | 89.90 | 93.00 | 93.00 | 6.29% | 4,765 |
| Oct 3, 2025 | 84.90 | 89.90 | 84.90 | 87.50 | 87.50 | 3.31% | 19,055 |
| Oct 2, 2025 | 78.25 | 85.00 | 78.25 | 84.70 | 84.70 | -2.14% | 18,690 |
| Oct 1, 2025 | 86.51 | 89.80 | 86.51 | 86.55 | 86.55 | -4.87% | 4,022 |
| Sep 30, 2025 | 82.29 | 92.00 | 82.29 | 90.98 | 90.98 | 1.09% | 29,689 |
| Sep 29, 2025 | 91.00 | 92.84 | 89.00 | 90.00 | 90.00 | -1.10% | 3,527 |
| Sep 26, 2025 | 91.70 | 94.50 | 91.00 | 91.00 | 91.00 | -2.36% | 4,876 |
| Sep 25, 2025 | 95.99 | 95.99 | 93.20 | 93.20 | 93.20 | -1.89% | 1,156 |
| Sep 24, 2025 | 94.11 | 95.00 | 94.00 | 95.00 | 95.00 | 0.21% | 3,367 |
| Sep 23, 2025 | 95.00 | 96.50 | 94.60 | 94.80 | 94.80 | - | 6,521 |
| Sep 22, 2025 | 96.50 | 98.79 | 92.03 | 94.80 | 94.80 | 0.64% | 13,570 |
| Sep 19, 2025 | 95.50 | 96.75 | 94.20 | 94.20 | 94.20 | -2.38% | 4,760 |
| Sep 18, 2025 | 97.00 | 97.99 | 93.50 | 96.50 | 96.50 | -0.52% | 3,946 |