Colonial SFL, Socimi S. A. (VIE:COL)
Austria · Delayed Price · Currency is EUR 5.31
0.00 (0.00%)
At close: Mar 5, 2026
VIE:COL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.31 | 5.31 | 5.29 | 5.30 | - | -0.09% | - |
| 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% | - |
| 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% | - |