Colorado S.A. (CBSE:COL)
Morocco · Delayed Price · Currency is MAD 80.00
+1.11 (1.41%)
At close: Jun 26, 2026
Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 79.40 | 80.00 | 78.00 | 80.00 | 80.00 | 1.41% | 1,080 |
| Jun 25, 2026 | 77.15 | 78.89 | 77.15 | 78.89 | 78.89 | -0.63% | 267 |
| Jun 24, 2026 | 79.80 | 79.80 | 77.00 | 79.39 | 79.39 | 1.73% | 1,530 |
| Jun 23, 2026 | 80.98 | 80.98 | 78.00 | 78.04 | 78.04 | -2.44% | 626 |
| Jun 22, 2026 | 79.00 | 79.99 | 78.21 | 79.99 | 79.99 | -0.50% | 145 |
| Jun 19, 2026 | 79.00 | 80.39 | 78.10 | 80.39 | 80.39 | -0.45% | 566 |
| Jun 18, 2026 | 82.39 | 82.39 | 79.01 | 80.75 | 80.75 | 0.19% | 321 |
| Jun 16, 2026 | 78.60 | 80.79 | 78.60 | 80.60 | 80.60 | 0.12% | 133 |
| Jun 15, 2026 | 78.00 | 81.00 | 78.00 | 80.50 | 80.50 | 1.26% | 3,134 |
| Jun 12, 2026 | 79.80 | 79.80 | 78.00 | 79.50 | 79.50 | 1.92% | 1,597 |
| Jun 11, 2026 | 78.00 | 79.00 | 77.01 | 78.00 | 78.00 | -1.95% | 706 |
| Jun 10, 2026 | 80.60 | 80.60 | 78.50 | 79.55 | 79.55 | 2.91% | 1,278 |
| Jun 9, 2026 | 80.01 | 80.80 | 80.00 | 80.80 | 77.30 | - | 248 |
| Jun 8, 2026 | 80.00 | 80.80 | 79.41 | 80.80 | 77.30 | 1.00% | 422 |
| Jun 5, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 76.53 | - | 724 |
| Jun 4, 2026 | 79.10 | 80.00 | 79.10 | 80.00 | 76.53 | - | 350 |
| Jun 3, 2026 | 80.00 | 80.00 | 79.60 | 80.00 | 76.53 | -1.23% | 794 |
| Jun 2, 2026 | 81.00 | 81.79 | 79.00 | 81.00 | 77.49 | -0.61% | 61 |
| Jun 1, 2026 | 80.70 | 81.50 | 78.10 | 81.50 | 77.97 | 0.99% | 1,153 |
| May 26, 2026 | 79.00 | 80.90 | 79.00 | 80.70 | 77.20 | -0.98% | 667 |
| May 25, 2026 | 80.38 | 81.90 | 80.38 | 81.50 | 77.97 | 1.88% | 476 |
| May 22, 2026 | 78.51 | 80.50 | 78.51 | 80.00 | 76.53 | -0.87% | 124 |
| May 21, 2026 | 81.30 | 81.39 | 78.95 | 80.70 | 77.20 | 1.13% | 733 |
| May 20, 2026 | 80.00 | 80.00 | 79.00 | 79.80 | 76.34 | -0.25% | 686 |
| May 19, 2026 | 80.00 | 80.99 | 80.00 | 80.00 | 76.53 | -0.62% | 4,347 |
| May 18, 2026 | 81.00 | 81.40 | 80.00 | 80.50 | 77.01 | -0.49% | 2,446 |
| May 15, 2026 | 80.01 | 80.90 | 80.01 | 80.90 | 77.40 | 0.01% | 1,335 |
| May 14, 2026 | 80.00 | 80.89 | 80.00 | 80.89 | 77.39 | 1.11% | 372 |
| May 13, 2026 | 80.14 | 81.90 | 80.00 | 80.00 | 76.53 | -1.84% | 1,794 |
| May 12, 2026 | 81.00 | 81.90 | 81.00 | 81.50 | 77.97 | 0.62% | 343 |
| May 11, 2026 | 80.60 | 82.00 | 80.13 | 81.00 | 77.49 | -1.22% | 477 |
| May 8, 2026 | 82.20 | 82.20 | 80.60 | 82.00 | 78.45 | - | 40 |
| May 7, 2026 | 80.50 | 82.00 | 80.50 | 82.00 | 78.45 | 0.12% | 1,327 |
| May 6, 2026 | 80.99 | 81.99 | 80.00 | 81.90 | 78.35 | 1.11% | 839 |
| May 5, 2026 | 80.02 | 81.00 | 80.02 | 81.00 | 77.49 | - | 311 |
| May 4, 2026 | 82.40 | 82.40 | 80.01 | 81.00 | 77.49 | 0.12% | 422 |
| Apr 30, 2026 | 80.02 | 80.90 | 80.00 | 80.90 | 77.40 | 0.87% | 914 |
| Apr 29, 2026 | 81.65 | 81.65 | 80.20 | 80.20 | 76.73 | -0.99% | 1,694 |
| Apr 28, 2026 | 81.69 | 81.69 | 80.65 | 81.00 | 77.49 | -1.21% | 286 |
| Apr 27, 2026 | 81.99 | 81.99 | 80.50 | 81.99 | 78.44 | 0.37% | 338 |
| Apr 24, 2026 | 82.00 | 82.00 | 81.10 | 81.69 | 78.15 | -0.96% | 354 |
| Apr 23, 2026 | 82.00 | 82.75 | 81.00 | 82.48 | 78.91 | 0.89% | 1,831 |
| Apr 22, 2026 | 80.00 | 81.75 | 80.00 | 81.75 | 78.21 | 2.19% | 2,265 |
| Apr 21, 2026 | 81.45 | 81.45 | 80.00 | 80.00 | 76.53 | - | 606 |
| Apr 20, 2026 | 81.20 | 81.20 | 79.50 | 80.00 | 76.53 | -1.82% | 14,001 |
| Apr 17, 2026 | 79.55 | 81.99 | 78.51 | 81.48 | 77.95 | 1.85% | 23,855 |
| Apr 16, 2026 | 81.99 | 81.99 | 79.03 | 80.00 | 76.53 | -1.22% | 17,040 |
| Apr 15, 2026 | 83.49 | 83.49 | 80.99 | 80.99 | 77.48 | -2.41% | 10,686 |
| Apr 14, 2026 | 83.54 | 83.54 | 81.21 | 82.99 | 79.40 | 2.46% | 1,544 |
| Apr 13, 2026 | 80.99 | 81.45 | 80.02 | 81.00 | 77.49 | - | 1,160 |