Colonial SFL, Socimi S. A. (VIE:COL)
Austria · Delayed Price · Currency is EUR 5.26
-0.03 (-0.47%)
Last updated: Feb 3, 2026, 11:00 AM CET
VIE:COL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 5.09 | 5.09 | 5.05 | 5.08 | 5.08 | 0.40% | - |
| Jan 21, 2026 | 5.06 | 5.06 | 5.05 | 5.06 | 5.06 | -0.49% | - |
| Jan 20, 2026 | 5.11 | 5.11 | 5.06 | 5.09 | 5.09 | -1.55% | - |
| Jan 19, 2026 | 5.13 | 5.17 | 5.13 | 5.17 | 5.17 | -1.15% | - |
| Jan 16, 2026 | 5.17 | 5.23 | 5.17 | 5.23 | 5.23 | 1.55% | - |
| Jan 15, 2026 | 5.11 | 5.18 | 5.11 | 5.15 | 5.15 | -0.68% | - |
| Jan 14, 2026 | 5.23 | 5.23 | 5.18 | 5.18 | 5.18 | -1.61% | - |
| Jan 13, 2026 | 5.27 | 5.29 | 5.23 | 5.27 | 5.27 | -0.09% | - |
| Jan 12, 2026 | 5.29 | 5.30 | 5.27 | 5.27 | 5.27 | -0.28% | - |
| Jan 9, 2026 | 5.33 | 5.33 | 5.29 | 5.29 | 5.29 | -1.31% | - |
| Jan 8, 2026 | 5.35 | 5.36 | 5.33 | 5.36 | 5.36 | -0.93% | - |
| Jan 7, 2026 | 5.38 | 5.41 | 5.38 | 5.41 | 5.41 | 0.46% | - |
| Jan 6, 2026 | 5.41 | 5.41 | 5.36 | 5.38 | 5.38 | - | - |
| Jan 5, 2026 | 5.33 | 5.38 | 5.33 | 5.38 | 5.38 | -0.37% | - |
| Jan 2, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -0.18% | - |
| Dec 30, 2025 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | -0.18% | - |
| Dec 29, 2025 | 5.33 | 5.42 | 5.33 | 5.42 | 5.42 | 1.88% | - |
| Dec 23, 2025 | 5.27 | 5.32 | 5.27 | 5.32 | 5.32 | 1.82% | - |
| Dec 22, 2025 | 5.20 | 5.23 | 5.20 | 5.23 | 5.23 | 0.19% | - |
| Dec 19, 2025 | 5.23 | 5.23 | 5.20 | 5.22 | 5.22 | 0.38% | - |
| Dec 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.10% | - |
| Dec 17, 2025 | 5.23 | 5.25 | 5.20 | 5.20 | 5.20 | -1.05% | - |
| Dec 16, 2025 | 5.24 | 5.26 | 5.23 | 5.26 | 5.26 | 0.19% | - |
| Dec 15, 2025 | 5.24 | 5.28 | 5.24 | 5.25 | 5.25 | 0.10% | - |
| Dec 12, 2025 | 5.18 | 5.24 | 5.18 | 5.24 | 5.24 | 2.04% | - |
| Dec 11, 2025 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | 0.29% | - |
| Dec 10, 2025 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | -0.19% | - |
| Dec 9, 2025 | 5.14 | 5.15 | 5.13 | 5.13 | 5.13 | -1.35% | - |
| Dec 8, 2025 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Dec 5, 2025 | 5.24 | 5.26 | 5.24 | 5.25 | 5.25 | -0.28% | - |
| Dec 4, 2025 | 5.24 | 5.28 | 5.24 | 5.27 | 5.27 | 0.19% | - |
| Dec 3, 2025 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -0.66% | - |
| Dec 2, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 0.28% | - |
| Dec 1, 2025 | 5.25 | 5.28 | 5.24 | 5.28 | 5.28 | 0.19% | - |
| Nov 28, 2025 | 5.25 | 5.29 | 5.25 | 5.27 | 5.27 | 0.57% | - |
| Nov 27, 2025 | 5.17 | 5.27 | 5.17 | 5.24 | 5.24 | 1.55% | - |
| Nov 26, 2025 | 5.13 | 5.16 | 5.13 | 5.16 | 5.16 | 1.18% | - |
| Nov 25, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.29% | - |
| Nov 24, 2025 | 5.10 | 5.11 | 5.09 | 5.11 | 5.11 | 0.39% | - |
| Nov 21, 2025 | 5.14 | 5.14 | 5.09 | 5.09 | 5.09 | -0.88% | - |
| Nov 20, 2025 | 5.17 | 5.18 | 5.14 | 5.14 | 5.14 | -0.10% | - |
| Nov 19, 2025 | 5.16 | 5.16 | 5.13 | 5.14 | 5.14 | -0.10% | - |