Colonial SFL, Socimi S. A. (VIE:COL)
Austria · Delayed Price · Currency is EUR 5.77
0.00 (0.00%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:COL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.70 | 5.85 | 5.70 | 5.77 | 5.77 | 1.41% | - |
| Jun 1, 2026 | 5.72 | 5.74 | 5.66 | 5.69 | 5.69 | -1.13% | - |
| May 29, 2026 | 5.75 | 5.76 | 5.74 | 5.75 | 5.75 | 0.26% | - |
| May 28, 2026 | 5.71 | 5.74 | 5.64 | 5.74 | 5.74 | 0.44% | - |
| May 27, 2026 | 5.65 | 5.71 | 5.65 | 5.71 | 5.71 | 1.69% | - |
| May 26, 2026 | 5.64 | 5.66 | 5.62 | 5.62 | 5.62 | -0.44% | - |
| May 25, 2026 | 5.62 | 5.68 | 5.62 | 5.64 | 5.64 | 1.26% | - |
| May 22, 2026 | 5.58 | 5.58 | 5.55 | 5.57 | 5.57 | 0.27% | - |
| May 21, 2026 | 5.55 | 5.57 | 5.53 | 5.56 | 5.56 | 0.54% | - |
| May 20, 2026 | 5.47 | 5.53 | 5.47 | 5.53 | 5.53 | 0.73% | - |
| May 19, 2026 | 5.50 | 5.52 | 5.49 | 5.49 | 5.49 | 0.64% | - |
| May 18, 2026 | 5.32 | 5.45 | 5.32 | 5.45 | 5.45 | 1.68% | - |
| May 15, 2026 | 5.32 | 5.37 | 5.32 | 5.36 | 5.36 | 0.19% | - |
| May 14, 2026 | 5.34 | 5.35 | 5.32 | 5.35 | 5.35 | 2.39% | - |
| May 13, 2026 | 5.33 | 5.33 | 5.23 | 5.23 | 5.23 | -3.42% | - |
| May 12, 2026 | 5.39 | 5.43 | 5.39 | 5.41 | 5.41 | -0.64% | - |
| May 11, 2026 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | -0.37% | - |
| May 8, 2026 | 5.49 | 5.49 | 5.46 | 5.47 | 5.47 | -0.55% | - |
| May 7, 2026 | 5.56 | 5.56 | 5.48 | 5.50 | 5.50 | -1.08% | - |
| May 6, 2026 | 5.44 | 5.56 | 5.44 | 5.56 | 5.56 | 2.49% | - |
| May 5, 2026 | 5.46 | 5.47 | 5.42 | 5.42 | 5.42 | -0.46% | - |
| May 4, 2026 | 5.48 | 5.48 | 5.43 | 5.45 | 5.45 | 0.28% | - |
| Apr 30, 2026 | 5.36 | 5.43 | 5.36 | 5.43 | 5.43 | 0.74% | - |
| Apr 29, 2026 | 5.46 | 5.46 | 5.39 | 5.39 | 5.39 | -0.92% | - |
| Apr 28, 2026 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | -0.18% | - |
| Apr 27, 2026 | 5.45 | 5.46 | 5.45 | 5.45 | 5.45 | -0.09% | - |
| Apr 24, 2026 | 5.43 | 5.46 | 5.43 | 5.46 | 5.46 | 0.28% | - |
| Apr 23, 2026 | 5.49 | 5.49 | 5.44 | 5.44 | 5.44 | -1.89% | - |
| Apr 22, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.36% | - |
| Apr 21, 2026 | 5.51 | 5.54 | 5.51 | 5.53 | 5.53 | -0.09% | - |
| Apr 20, 2026 | 5.57 | 5.57 | 5.53 | 5.53 | 5.53 | -1.07% | - |
| Apr 17, 2026 | 5.49 | 5.59 | 5.49 | 5.59 | 5.59 | 0.99% | - |
| Apr 16, 2026 | 5.53 | 5.56 | 5.52 | 5.54 | 5.54 | 0.73% | - |
| Apr 15, 2026 | 5.52 | 5.52 | 5.48 | 5.50 | 5.50 | 0.73% | - |
| Apr 14, 2026 | 5.39 | 5.46 | 5.39 | 5.46 | 5.46 | 2.25% | - |
| Apr 13, 2026 | 5.34 | 5.34 | 5.33 | 5.34 | 5.34 | -0.37% | - |
| Apr 10, 2026 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.47% | - |
| Apr 9, 2026 | 5.36 | 5.36 | 5.32 | 5.33 | 5.33 | -0.65% | - |
| Apr 8, 2026 | 5.35 | 5.38 | 5.35 | 5.37 | 5.37 | 2.78% | - |
| Apr 7, 2026 | 5.23 | 5.28 | 5.22 | 5.22 | 5.22 | 1.06% | - |
| 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% | - |