Colonial SFL, Socimi S. A. (VIE:COL)
Austria · Delayed Price · Currency is EUR 5.17
-0.00 (-0.10%)
At close: Apr 2, 2026
VIE:COL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.09 | 5.18 | 5.09 | 5.17 | 5.17 | -0.10% | - |
| Apr 1, 2026 | 5.21 | 5.21 | 5.17 | 5.17 | 5.17 | 1.08% | - |
| Mar 31, 2026 | 5.07 | 5.12 | 5.07 | 5.12 | 5.12 | 2.79% | - |
| Mar 30, 2026 | 4.95 | 4.99 | 4.95 | 4.98 | 4.98 | 1.22% | - |
| Mar 27, 2026 | 4.96 | 4.96 | 4.90 | 4.92 | 4.92 | -1.36% | - |
| Mar 26, 2026 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | -0.62% | - |
| Mar 25, 2026 | 5.09 | 5.10 | 5.02 | 5.02 | 5.02 | -0.59% | - |
| Mar 24, 2026 | 5.03 | 5.05 | 5.02 | 5.05 | 5.05 | -0.20% | - |
| Mar 23, 2026 | 4.94 | 5.06 | 4.85 | 5.06 | 5.06 | -0.49% | - |
| Mar 20, 2026 | 5.19 | 5.19 | 5.08 | 5.08 | 5.08 | -1.26% | - |
| Mar 19, 2026 | 5.16 | 5.17 | 5.15 | 5.15 | 5.15 | -1.34% | - |
| Mar 18, 2026 | 5.26 | 5.28 | 5.22 | 5.22 | 5.22 | -0.38% | - |
| Mar 17, 2026 | 5.19 | 5.24 | 5.19 | 5.24 | 5.24 | 0.48% | - |
| Mar 16, 2026 | 5.16 | 5.21 | 5.13 | 5.21 | 5.21 | 1.17% | - |
| Mar 13, 2026 | 5.15 | 5.16 | 5.14 | 5.15 | 5.15 | -0.87% | - |
| Mar 12, 2026 | 5.15 | 5.20 | 5.13 | 5.20 | 5.20 | 0.19% | - |
| Mar 11, 2026 | 5.24 | 5.24 | 5.19 | 5.19 | 5.19 | -1.61% | - |
| Mar 10, 2026 | 5.30 | 5.30 | 5.27 | 5.27 | 5.27 | 1.93% | - |
| Mar 9, 2026 | 5.12 | 5.19 | 5.12 | 5.17 | 5.17 | -2.18% | - |
| Mar 6, 2026 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | -0.38% | - |
| Mar 5, 2026 | 5.30 | 5.38 | 5.30 | 5.31 | 5.31 | - | - |
| Mar 4, 2026 | 5.22 | 5.32 | 5.22 | 5.31 | 5.31 | 1.53% | - |
| Mar 3, 2026 | 5.42 | 5.42 | 5.23 | 5.23 | 5.23 | -5.26% | - |
| Mar 2, 2026 | 5.53 | 5.56 | 5.52 | 5.52 | 5.52 | -3.33% | - |
| Feb 27, 2026 | 5.63 | 5.82 | 5.63 | 5.71 | 5.71 | 3.54% | - |
| Feb 26, 2026 | 5.48 | 5.52 | 5.48 | 5.51 | 5.51 | 1.01% | - |
| Feb 25, 2026 | 5.42 | 5.48 | 5.42 | 5.46 | 5.46 | -0.46% | - |
| Feb 24, 2026 | 5.38 | 5.48 | 5.38 | 5.48 | 5.48 | 2.24% | - |
| Feb 23, 2026 | 5.36 | 5.36 | 5.32 | 5.36 | 5.36 | 0.19% | - |
| Feb 20, 2026 | 5.36 | 5.37 | 5.35 | 5.35 | 5.35 | 0.66% | - |
| Feb 19, 2026 | 5.30 | 5.34 | 5.30 | 5.32 | 5.32 | 0.76% | - |
| Feb 18, 2026 | 5.35 | 5.35 | 5.28 | 5.28 | 5.28 | -1.31% | - |
| Feb 17, 2026 | 5.24 | 5.35 | 5.24 | 5.35 | 5.35 | 2.20% | - |
| Feb 16, 2026 | 5.23 | 5.26 | 5.23 | 5.23 | 5.23 | 0.48% | - |
| Feb 13, 2026 | 5.20 | 5.21 | 5.19 | 5.21 | 5.21 | -0.10% | - |
| Feb 12, 2026 | 5.29 | 5.29 | 5.19 | 5.21 | 5.21 | -3.25% | - |
| Feb 11, 2026 | 5.38 | 5.42 | 5.38 | 5.39 | 5.39 | 0.94% | - |
| Feb 10, 2026 | 5.39 | 5.39 | 5.34 | 5.34 | 5.34 | - | - |
| Feb 9, 2026 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | -0.28% | - |
| Feb 6, 2026 | 5.34 | 5.35 | 5.31 | 5.35 | 5.35 | 0.75% | - |
| Feb 5, 2026 | 5.30 | 5.32 | 5.29 | 5.31 | 5.31 | -1.48% | - |
| Feb 4, 2026 | 5.26 | 5.41 | 5.26 | 5.39 | 5.39 | 3.16% | - |
| Feb 3, 2026 | 5.26 | 5.27 | 5.23 | 5.23 | 5.23 | -1.04% | - |
| Feb 2, 2026 | 5.24 | 5.28 | 5.23 | 5.28 | 5.28 | 0.38% | - |
| Jan 30, 2026 | 5.23 | 5.26 | 5.23 | 5.26 | 5.26 | 0.48% | - |
| Jan 29, 2026 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 0.67% | - |
| Jan 28, 2026 | 5.19 | 5.21 | 5.19 | 5.20 | 5.20 | 0.19% | - |
| Jan 27, 2026 | 5.16 | 5.19 | 5.15 | 5.19 | 5.19 | 0.48% | - |
| Jan 26, 2026 | 5.17 | 5.17 | 5.13 | 5.17 | 5.17 | 0.29% | - |
| Jan 23, 2026 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 1.38% | - |