Colonial SFL, Socimi S. A. (VIE:COL)
Austria · Delayed Price · Currency is EUR 4.868
-0.034 (-0.69%)
At close: Oct 8, 2026
VIE:COL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.84 | 4.87 | 4.83 | 4.87 | 4.87 | -0.69% | - |
| Oct 7, 2026 | 4.92 | 4.93 | 4.90 | 4.90 | 4.90 | -0.69% | - |
| Oct 6, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 1.36% | - |
| Oct 5, 2026 | 4.85 | 4.88 | 4.85 | 4.87 | 4.87 | 0.87% | - |
| Oct 2, 2026 | 4.85 | 4.88 | 4.83 | 4.83 | 4.83 | -1.31% | - |
| Oct 1, 2026 | 4.89 | 4.91 | 4.85 | 4.89 | 4.89 | -1.17% | - |
| Sep 30, 2026 | 5.02 | 5.02 | 4.95 | 4.95 | 4.95 | -1.79% | - |
| Sep 29, 2026 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | - | - |
| Sep 28, 2026 | 5.08 | 5.08 | 5.04 | 5.04 | 5.04 | - | - |
| Sep 25, 2026 | 5.09 | 5.09 | 5.04 | 5.04 | 5.04 | - | - |
| Sep 24, 2026 | 5.03 | 5.05 | 5.03 | 5.04 | 5.04 | -0.49% | - |
| Sep 23, 2026 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | -0.59% | - |
| Sep 22, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | -0.29% | - |
| Sep 21, 2026 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 1.09% | - |
| Sep 18, 2026 | 5.09 | 5.09 | 5.06 | 5.06 | 5.06 | -1.27% | - |
| Sep 17, 2026 | 5.10 | 5.12 | 5.10 | 5.12 | 5.12 | 0.39% | - |
| Sep 16, 2026 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | 0.29% | - |
| Sep 15, 2026 | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | 0.39% | - |
| Sep 14, 2026 | 5.08 | 5.08 | 5.07 | 5.07 | 5.07 | 0.10% | - |
| Sep 11, 2026 | 5.06 | 5.06 | 5.04 | 5.06 | 5.06 | -1.08% | - |
| Sep 10, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | -0.58% | - |
| Sep 9, 2026 | 5.19 | 5.19 | 5.13 | 5.15 | 5.15 | -0.96% | - |
| Sep 8, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.58% | - |
| Sep 7, 2026 | 5.22 | 5.22 | 5.16 | 5.17 | 5.17 | -1.99% | - |
| Sep 4, 2026 | 5.25 | 5.29 | 5.25 | 5.27 | 5.27 | 0.48% | - |
| Sep 3, 2026 | 5.25 | 5.25 | 5.22 | 5.25 | 5.25 | 0.19% | - |
| Sep 2, 2026 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | 0.19% | - |
| Sep 1, 2026 | 5.24 | 5.24 | 5.21 | 5.23 | 5.23 | -1.88% | - |
| Aug 31, 2026 | 5.35 | 5.35 | 5.32 | 5.33 | 5.33 | -1.02% | - |
| Aug 28, 2026 | 5.41 | 5.41 | 5.37 | 5.38 | 5.38 | 0.37% | - |
| Aug 27, 2026 | 5.45 | 5.45 | 5.36 | 5.36 | 5.36 | -2.37% | - |
| Aug 26, 2026 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | -0.36% | - |
| Aug 25, 2026 | 5.48 | 5.52 | 5.48 | 5.51 | 5.51 | 1.01% | - |
| Aug 24, 2026 | 5.49 | 5.49 | 5.46 | 5.46 | 5.46 | -0.09% | - |
| Aug 21, 2026 | 5.43 | 5.46 | 5.43 | 5.46 | 5.46 | 0.83% | - |
| Aug 20, 2026 | 5.40 | 5.45 | 5.40 | 5.42 | 5.42 | 1.12% | - |
| Aug 19, 2026 | 5.41 | 5.41 | 5.32 | 5.36 | 5.36 | -2.19% | - |
| Aug 18, 2026 | 5.48 | 5.49 | 5.48 | 5.48 | 5.48 | -0.82% | - |
| Aug 17, 2026 | 5.57 | 5.57 | 5.52 | 5.52 | 5.52 | -1.52% | - |
| Aug 14, 2026 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | -0.71% | - |
| Aug 13, 2026 | 5.63 | 5.65 | 5.63 | 5.65 | 5.65 | 0.62% | - |
| Aug 12, 2026 | 5.55 | 5.62 | 5.55 | 5.61 | 5.61 | 0.99% | - |
| Aug 11, 2026 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 0.36% | - |
| Aug 10, 2026 | 5.57 | 5.57 | 5.54 | 5.54 | 5.54 | -0.36% | - |
| 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% | - |