Inmobiliaria Colonial, SOCIMI, S.A. (LON:0RID)
London · Delayed Price · Currency is GBP · Price in EUR 5.75
-0.10 (-1.64%)
At close: Aug 1, 2025
LON:0RID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.82 | 5.80 | 5.71 | 5.75 | 5.75 | -1.64% | 54,879 |
| Jul 31, 2025 | 5.88 | 5.92 | 5.82 | 5.85 | 5.85 | 0.02% | 223,796 |
| Jul 30, 2025 | 5.80 | 5.89 | 5.80 | 5.85 | 5.85 | 1.30% | 20,433 |
| Jul 29, 2025 | 5.81 | 5.83 | 5.76 | 5.77 | 5.77 | -1.27% | 25,154 |
| Jul 28, 2025 | 5.94 | 5.96 | 5.81 | 5.84 | 5.84 | -0.70% | 164,513 |
| Jul 25, 2025 | 6.06 | 6.24 | 5.82 | 5.89 | 5.89 | -3.60% | 77,689 |
| Jul 24, 2025 | 6.07 | 6.13 | 6.06 | 6.11 | 6.11 | 0.46% | 192,989 |
| Jul 23, 2025 | 6.08 | 6.13 | 6.05 | 6.08 | 6.08 | 0.21% | 38,810 |
| Jul 22, 2025 | 6.04 | 6.09 | 5.92 | 6.06 | 6.06 | 1.00% | 127,582 |
| Jul 21, 2025 | 5.89 | 6.02 | 5.92 | 6.00 | 6.00 | 2.04% | 21,297 |
| Jul 18, 2025 | 5.92 | 6.01 | 5.87 | 5.88 | 5.88 | 0.24% | 29,504 |
| Jul 17, 2025 | 5.89 | 5.90 | 5.84 | 5.87 | 5.87 | 0.62% | 184,854 |
| Jul 16, 2025 | 5.86 | 5.88 | 5.82 | 5.83 | 5.83 | -1.29% | 48,751 |
| Jul 15, 2025 | 5.90 | 5.94 | 5.85 | 5.91 | 5.91 | 0.73% | 11,223 |
| Jul 14, 2025 | 5.82 | 5.90 | 5.81 | 5.87 | 5.87 | -0.22% | 1,886 |
| Jul 11, 2025 | 5.92 | 5.95 | 5.86 | 5.88 | 5.88 | -1.11% | 4,986 |
| Jul 10, 2025 | 6.01 | 6.03 | 5.91 | 5.95 | 5.95 | -1.29% | 62,927 |
| Jul 9, 2025 | 5.90 | 6.06 | 5.89 | 6.02 | 6.02 | 2.34% | 32,636 |
| Jul 8, 2025 | 6.01 | 5.99 | 5.87 | 5.89 | 5.89 | -1.65% | 19,124 |
| Jul 7, 2025 | 5.97 | 5.99 | 5.95 | 5.99 | 5.99 | 0.50% | 93,243 |
| Jul 4, 2025 | 6.00 | 6.01 | 5.88 | 5.96 | 5.96 | -1.41% | 7,874 |
| Jul 3, 2025 | 5.95 | 6.06 | 6.00 | 6.04 | 6.04 | 0.50% | 15,717 |
| Jul 2, 2025 | 6.03 | 6.05 | 5.96 | 6.01 | 6.01 | -0.66% | 38,069 |
| Jul 1, 2025 | 6.08 | 6.06 | 5.99 | 6.05 | 6.05 | 0.67% | 316,908 |
| Jun 30, 2025 | 5.90 | 6.07 | 5.92 | 6.01 | 6.01 | 1.78% | 3,351,131 |
| Jun 27, 2025 | 5.96 | 5.97 | 5.89 | 5.91 | 5.91 | -0.92% | 46,619 |
| Jun 26, 2025 | 5.86 | 5.96 | 5.86 | 5.96 | 5.96 | 1.79% | 961,865 |
| Jun 25, 2025 | 5.98 | 5.98 | 5.85 | 5.86 | 5.86 | -2.34% | 963,676 |
| Jun 24, 2025 | 6.00 | 6.00 | 5.96 | 6.00 | 6.00 | 2.22% | 1,229,552 |
| Jun 23, 2025 | 5.80 | 5.93 | 5.82 | 5.87 | 5.87 | -0.93% | 1,017,793 |
| Jun 20, 2025 | 5.89 | 5.96 | 5.85 | 5.92 | 5.92 | 0.77% | 887,320 |
| Jun 19, 2025 | 5.95 | 5.92 | 5.87 | 5.88 | 5.88 | -0.86% | 54,035 |
| Jun 18, 2025 | 5.94 | 5.94 | 5.86 | 5.93 | 5.93 | 2.33% | 57,092 |
| Jun 17, 2025 | 5.78 | 5.87 | 5.69 | 5.79 | 5.79 | -6.31% | 159,614 |
| Jun 16, 2025 | 6.23 | 6.22 | 6.14 | 6.18 | 5.94 | 0.59% | 19,354 |
| Jun 13, 2025 | 6.17 | 6.25 | 6.13 | 6.15 | 5.90 | -1.33% | 150,267 |
| Jun 12, 2025 | 6.31 | 6.27 | 6.20 | 6.23 | 5.98 | -0.61% | 13,573 |
| Jun 11, 2025 | 6.29 | 6.34 | 6.25 | 6.27 | 6.02 | 0.10% | 850,806 |
| Jun 10, 2025 | 6.20 | 6.30 | 6.15 | 6.26 | 6.01 | 1.52% | 50,072 |
| Jun 9, 2025 | 6.20 | 6.29 | 6.00 | 6.17 | 5.92 | 1.00% | 551,629 |
| Jun 6, 2025 | 6.14 | 6.15 | 6.10 | 6.11 | 5.87 | 0.99% | 20,358 |
| Jun 5, 2025 | 6.15 | 6.16 | 6.05 | 6.05 | 5.81 | -0.35% | 57,355 |
| Jun 4, 2025 | 6.13 | 6.15 | 6.07 | 6.07 | 5.83 | -1.37% | 22,598 |
| Jun 3, 2025 | 6.20 | 6.19 | 6.11 | 6.15 | 5.91 | 0.41% | 1,132,434 |
| Jun 2, 2025 | 6.29 | 6.20 | 6.09 | 6.13 | 5.88 | -0.16% | 31,201 |
| May 30, 2025 | 6.10 | 6.16 | 6.10 | 6.14 | 5.89 | 0.99% | 12,423 |
| May 29, 2025 | 6.07 | 6.08 | 6.01 | 6.08 | 5.84 | 1.17% | 13,489 |
| May 28, 2025 | 6.02 | 6.07 | 6.00 | 6.01 | 5.77 | 0.57% | 1,038,888 |
| May 27, 2025 | 6.02 | 5.98 | 5.90 | 5.97 | 5.74 | 0.69% | 38,519 |
| May 26, 2025 | 5.92 | 5.95 | 5.92 | 5.93 | 5.70 | 0.94% | 271,493 |