Colonial SFL, Socimi S. A. (VIE:COL)
Austria · Delayed Price · Currency is EUR 5.32
+0.10 (1.82%)
At close: Dec 23, 2025
VIE:COL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -2.00% | - |
| Nov 17, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.19% | - |
| Nov 14, 2025 | 5.34 | 5.34 | 5.25 | 5.26 | 5.26 | -5.31% | - |
| Nov 13, 2025 | 5.55 | 5.57 | 5.55 | 5.56 | 5.56 | 0.91% | - |
| Nov 12, 2025 | 5.49 | 5.51 | 5.46 | 5.51 | 5.51 | 0.73% | - |
| Nov 11, 2025 | 5.46 | 5.47 | 5.45 | 5.47 | 5.47 | 0.64% | - |
| Nov 10, 2025 | 5.46 | 5.46 | 5.43 | 5.43 | 5.43 | 0.09% | - |
| Nov 7, 2025 | 5.44 | 5.45 | 5.42 | 5.43 | 5.43 | -0.28% | - |
| Nov 6, 2025 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | -0.37% | - |
| Nov 5, 2025 | 5.45 | 5.46 | 5.43 | 5.46 | 5.46 | - | - |
| Nov 4, 2025 | 5.40 | 5.46 | 5.40 | 5.46 | 5.46 | -0.09% | - |
| Nov 3, 2025 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | -0.36% | - |
| Oct 31, 2025 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | -0.63% | - |
| Oct 30, 2025 | 5.53 | 5.53 | 5.48 | 5.52 | 5.52 | -0.90% | - |
| Oct 29, 2025 | 5.55 | 5.59 | 5.55 | 5.57 | 5.57 | -0.36% | - |
| Oct 28, 2025 | 5.62 | 5.62 | 5.58 | 5.59 | 5.59 | 0.09% | - |
| Oct 27, 2025 | 5.59 | 5.59 | 5.57 | 5.59 | 5.59 | -0.27% | - |
| Oct 24, 2025 | 5.62 | 5.62 | 5.55 | 5.60 | 5.60 | -0.44% | - |
| Oct 23, 2025 | 5.62 | 5.64 | 5.62 | 5.63 | 5.63 | 0.09% | - |
| Oct 22, 2025 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 1.44% | - |
| Oct 21, 2025 | 5.59 | 5.62 | 5.54 | 5.54 | 5.54 | -0.54% | - |
| Oct 20, 2025 | 5.58 | 5.60 | 5.55 | 5.57 | 5.57 | -0.18% | - |
| Oct 17, 2025 | 5.55 | 5.58 | 5.54 | 5.58 | 5.58 | 0.81% | - |
| Oct 16, 2025 | 5.51 | 5.57 | 5.51 | 5.54 | 5.54 | 0.82% | - |
| Oct 15, 2025 | 5.55 | 5.55 | 5.49 | 5.49 | 5.49 | -0.81% | - |