Colonial SFL, Socimi S. A. (VIE:COL)
Austria · Delayed Price · Currency is EUR 5.60
-0.02 (-0.27%)
At close: Aug 6, 2026
VIE:COL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.54 | 5.56 | 5.51 | 5.56 | 5.56 | -0.80% | - |
| Aug 6, 2026 | 5.60 | 5.60 | 5.58 | 5.60 | 5.60 | -0.27% | - |
| Aug 5, 2026 | 5.63 | 5.65 | 5.62 | 5.62 | 5.62 | -0.27% | - |
| Aug 4, 2026 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 0.54% | - |
| Aug 3, 2026 | 5.61 | 5.64 | 5.60 | 5.60 | 5.60 | 0.18% | - |
| Jul 31, 2026 | 5.64 | 5.64 | 5.59 | 5.59 | 5.59 | -0.97% | - |
| Jul 30, 2026 | 5.65 | 5.65 | 5.63 | 5.65 | 5.65 | 0.36% | - |
| Jul 29, 2026 | 5.61 | 5.63 | 5.59 | 5.63 | 5.63 | -0.27% | - |
| Jul 28, 2026 | 5.66 | 5.66 | 5.61 | 5.64 | 5.64 | 0.09% | - |
| Jul 27, 2026 | 5.61 | 5.65 | 5.61 | 5.64 | 5.64 | 0.45% | 1,753 |
| Jul 24, 2026 | 5.51 | 5.61 | 5.49 | 5.61 | 5.61 | 0.90% | - |
| Jul 23, 2026 | 5.55 | 5.56 | 5.54 | 5.56 | 5.56 | 0.27% | - |
| Jul 22, 2026 | 5.48 | 5.58 | 5.48 | 5.55 | 5.55 | 0.64% | - |
| Jul 21, 2026 | 5.55 | 5.55 | 5.49 | 5.51 | 5.51 | -0.81% | - |
| Jul 20, 2026 | 5.53 | 5.56 | 5.53 | 5.56 | 5.56 | -0.18% | - |
| Jul 17, 2026 | 5.49 | 5.57 | 5.49 | 5.57 | 5.57 | 1.64% | - |
| Jul 16, 2026 | 5.43 | 5.48 | 5.43 | 5.48 | 5.48 | 0.74% | - |
| Jul 15, 2026 | 5.40 | 5.44 | 5.39 | 5.44 | 5.44 | -0.09% | - |
| Jul 14, 2026 | 5.37 | 5.44 | 5.37 | 5.44 | 5.44 | 0.37% | 1,753 |
| Jul 13, 2026 | 5.43 | 5.44 | 5.42 | 5.42 | 5.42 | -0.28% | - |
| Jul 10, 2026 | 5.37 | 5.44 | 5.37 | 5.44 | 5.44 | 1.59% | - |
| Jul 9, 2026 | 5.27 | 5.35 | 5.27 | 5.35 | 5.35 | 1.53% | - |
| Jul 8, 2026 | 5.57 | 5.63 | 5.54 | 5.54 | 5.27 | -2.29% | - |
| Jul 7, 2026 | 5.70 | 5.70 | 5.67 | 5.67 | 5.39 | -0.09% | - |
| Jul 6, 2026 | 5.71 | 5.71 | 5.65 | 5.68 | 5.40 | -0.61% | - |
| Jul 3, 2026 | 5.71 | 5.73 | 5.70 | 5.71 | 5.43 | 0.71% | - |
| Jul 2, 2026 | 5.60 | 5.70 | 5.60 | 5.67 | 5.39 | 1.34% | - |
| Jul 1, 2026 | 5.67 | 5.67 | 5.58 | 5.60 | 5.32 | -1.50% | - |
| Jun 30, 2026 | 5.71 | 5.71 | 5.67 | 5.68 | 5.40 | -0.44% | - |
| Jun 29, 2026 | 5.70 | 5.73 | 5.69 | 5.71 | 5.43 | 0.09% | - |
| Jun 26, 2026 | 5.67 | 5.71 | 5.67 | 5.70 | 5.42 | 0.53% | - |
| Jun 25, 2026 | 5.68 | 5.69 | 5.66 | 5.67 | 5.39 | 0.09% | - |
| Jun 24, 2026 | 5.67 | 5.67 | 5.61 | 5.67 | 5.39 | 0.89% | - |
| Jun 23, 2026 | 5.62 | 5.64 | 5.62 | 5.62 | 5.34 | -0.53% | - |
| Jun 22, 2026 | 5.63 | 5.65 | 5.62 | 5.65 | 5.37 | - | - |
| Jun 19, 2026 | 5.63 | 5.65 | 5.62 | 5.65 | 5.37 | 0.53% | - |
| Jun 18, 2026 | 5.61 | 5.62 | 5.50 | 5.62 | 5.34 | -0.44% | - |
| Jun 17, 2026 | 5.69 | 5.69 | 5.63 | 5.64 | 5.36 | -1.05% | - |
| Jun 16, 2026 | 5.72 | 5.72 | 5.69 | 5.70 | 5.42 | -0.70% | - |
| Jun 15, 2026 | 5.80 | 5.80 | 5.72 | 5.74 | 5.46 | 0.26% | - |
| Jun 12, 2026 | 5.73 | 5.75 | 5.72 | 5.73 | 5.45 | 1.06% | - |
| Jun 11, 2026 | 5.68 | 5.70 | 5.67 | 5.67 | 5.39 | -0.79% | - |
| Jun 10, 2026 | 5.67 | 5.71 | 5.67 | 5.71 | 5.43 | 1.60% | - |
| Jun 9, 2026 | 5.56 | 5.66 | 5.56 | 5.62 | 5.35 | 1.17% | - |
| Jun 8, 2026 | 5.54 | 5.58 | 5.54 | 5.56 | 5.28 | 0.82% | - |
| Jun 5, 2026 | 5.57 | 5.59 | 5.51 | 5.51 | 5.24 | -1.08% | - |
| Jun 4, 2026 | 5.67 | 5.67 | 5.57 | 5.57 | 5.30 | -2.19% | - |
| Jun 3, 2026 | 5.77 | 5.77 | 5.70 | 5.70 | 5.42 | -1.21% | - |
| Jun 2, 2026 | 5.70 | 5.85 | 5.70 | 5.77 | 5.48 | 1.41% | - |
| Jun 1, 2026 | 5.72 | 5.74 | 5.66 | 5.69 | 5.41 | -1.13% | - |