Colonial SFL, Socimi S. A. (BME:COL)
Spain
· Delayed Price · Currency is EUR 5.49
-0.21 (-3.68%)
Mar 2, 2026, 5:29 PM CET
BME:COL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.62 | 5.62 | 5.49 | 5.57 | - | -2.37% | 2,220,646 |
| Feb 27, 2026 | 5.55 | 5.83 | 5.53 | 5.70 | 5.70 | 3.35% | 5,471,874 |
| Feb 26, 2026 | 5.47 | 5.54 | 5.45 | 5.52 | 5.52 | 1.10% | 1,574,369 |
| Feb 25, 2026 | 5.46 | 5.48 | 5.39 | 5.46 | 5.46 | 0.55% | 1,475,113 |
| Feb 24, 2026 | 5.39 | 5.50 | 5.35 | 5.43 | 5.43 | 0.84% | 3,192,503 |
| Feb 23, 2026 | 5.35 | 5.39 | 5.31 | 5.38 | 5.38 | 0.37% | 1,281,098 |
| Feb 20, 2026 | 5.35 | 5.39 | 5.33 | 5.36 | 5.36 | 0.66% | 1,265,404 |
| Feb 19, 2026 | 5.26 | 5.34 | 5.25 | 5.33 | 5.33 | 1.14% | 1,152,672 |
| Feb 18, 2026 | 5.35 | 5.37 | 5.27 | 5.27 | 5.27 | -1.22% | 1,345,106 |
| Feb 17, 2026 | 5.24 | 5.36 | 5.23 | 5.33 | 5.33 | 2.30% | 1,390,169 |
| Feb 16, 2026 | 5.27 | 5.27 | 5.20 | 5.21 | 5.21 | -0.10% | 1,198,863 |
| Feb 13, 2026 | 5.23 | 5.23 | 5.16 | 5.22 | 5.22 | - | 1,653,780 |
| Feb 12, 2026 | 5.36 | 5.36 | 5.16 | 5.22 | 5.22 | -2.34% | 2,574,974 |
| Feb 11, 2026 | 5.40 | 5.43 | 5.33 | 5.34 | 5.34 | -0.47% | 2,285,937 |
| Feb 10, 2026 | 5.40 | 5.40 | 5.33 | 5.37 | 5.37 | -0.37% | 1,849,151 |
| Feb 9, 2026 | 5.36 | 5.40 | 5.31 | 5.39 | 5.39 | 1.32% | 2,584,952 |
| Feb 6, 2026 | 5.35 | 5.36 | 5.30 | 5.32 | 5.32 | -0.47% | 1,309,609 |
| Feb 5, 2026 | 5.38 | 5.38 | 5.28 | 5.34 | 5.34 | 0.09% | 1,500,792 |
| Feb 4, 2026 | 5.27 | 5.42 | 5.24 | 5.34 | 5.34 | 1.91% | 2,489,922 |
| Feb 3, 2026 | 5.28 | 5.28 | 5.22 | 5.24 | 5.24 | -0.19% | 2,618,199 |
| Feb 2, 2026 | 5.22 | 5.28 | 5.22 | 5.25 | 5.25 | 0.67% | 1,048,996 |
| Jan 30, 2026 | 5.24 | 5.27 | 5.21 | 5.21 | 5.21 | -0.48% | 1,744,940 |
| Jan 29, 2026 | 5.25 | 5.25 | 5.21 | 5.24 | 5.24 | - | 1,274,934 |
| Jan 28, 2026 | 5.20 | 5.24 | 5.18 | 5.24 | 5.24 | 0.96% | 1,389,115 |
| Jan 27, 2026 | 5.18 | 5.20 | 5.14 | 5.19 | 5.19 | 0.39% | 912,548 |
| Jan 26, 2026 | 5.18 | 5.18 | 5.12 | 5.17 | 5.17 | 0.78% | 1,182,215 |
| Jan 23, 2026 | 5.17 | 5.17 | 5.13 | 5.13 | 5.13 | 0.10% | 1,588,003 |
| Jan 22, 2026 | 5.10 | 5.14 | 5.04 | 5.12 | 5.12 | 1.69% | 2,230,363 |
| Jan 21, 2026 | 5.06 | 5.08 | 5.03 | 5.04 | 5.04 | -0.59% | 1,491,446 |
| Jan 20, 2026 | 5.11 | 5.13 | 5.04 | 5.07 | 5.07 | -1.65% | 2,432,980 |
| Jan 19, 2026 | 5.15 | 5.17 | 5.12 | 5.15 | 5.15 | -0.19% | 1,109,453 |
| Jan 16, 2026 | 5.19 | 5.24 | 5.15 | 5.16 | 5.16 | -0.39% | 1,537,060 |
| Jan 15, 2026 | 5.12 | 5.19 | 5.08 | 5.18 | 5.18 | -0.29% | 1,905,807 |
| Jan 14, 2026 | 5.23 | 5.24 | 5.15 | 5.20 | 5.20 | -0.29% | 1,562,583 |
| Jan 13, 2026 | 5.25 | 5.30 | 5.21 | 5.21 | 5.21 | -1.04% | 1,206,454 |
| Jan 12, 2026 | 5.31 | 5.31 | 5.26 | 5.27 | 5.27 | -0.75% | 1,115,086 |
| Jan 9, 2026 | 5.37 | 5.37 | 5.27 | 5.31 | 5.31 | -0.66% | 1,442,605 |
| Jan 8, 2026 | 5.42 | 5.42 | 5.29 | 5.34 | 5.34 | -2.29% | 1,833,705 |
| Jan 7, 2026 | 5.41 | 5.47 | 5.36 | 5.47 | 5.47 | 2.05% | 1,379,071 |
| Jan 6, 2026 | 5.42 | 5.42 | 5.34 | 5.36 | 5.36 | -0.74% | 751,819 |
| Jan 5, 2026 | 5.34 | 5.42 | 5.30 | 5.40 | 5.40 | 1.22% | 1,660,256 |
| Jan 2, 2026 | 5.46 | 5.46 | 5.33 | 5.33 | 5.33 | -2.47% | 1,552,676 |
| Dec 31, 2025 | 5.42 | 5.47 | 5.41 | 5.47 | 5.47 | 0.74% | 742,250 |
| Dec 30, 2025 | 5.41 | 5.44 | 5.38 | 5.43 | 5.43 | 0.28% | 949,631 |
| Dec 29, 2025 | 5.34 | 5.43 | 5.33 | 5.41 | 5.41 | 1.69% | 1,327,151 |
| Dec 24, 2025 | 5.32 | 5.34 | 5.31 | 5.32 | 5.32 | 0.38% | 432,314 |
| Dec 23, 2025 | 5.29 | 5.33 | 5.27 | 5.30 | 5.30 | 0.57% | 1,126,858 |
| Dec 22, 2025 | 5.22 | 5.27 | 5.19 | 5.27 | 5.27 | 0.96% | 1,218,333 |
| Dec 19, 2025 | 5.24 | 5.24 | 5.19 | 5.22 | 5.22 | -0.29% | 3,761,021 |
| Dec 18, 2025 | 5.21 | 5.24 | 5.17 | 5.24 | 5.24 | 0.87% | 1,643,909 |
| Dec 17, 2025 | 5.22 | 5.26 | 5.16 | 5.19 | 5.19 | -0.67% | 1,483,213 |
| Dec 16, 2025 | 5.23 | 5.27 | 5.21 | 5.23 | 5.23 | 0.10% | 1,996,435 |
| Dec 15, 2025 | 5.25 | 5.30 | 5.22 | 5.22 | 5.22 | 0.19% | 1,462,024 |
| Dec 12, 2025 | 5.19 | 5.25 | 5.17 | 5.21 | 5.21 | 0.97% | 1,365,454 |
| Dec 11, 2025 | 5.15 | 5.17 | 5.12 | 5.16 | 5.16 | 0.49% | 1,139,722 |
| Dec 10, 2025 | 5.12 | 5.14 | 5.10 | 5.14 | 5.14 | 0.29% | 1,107,334 |
| Dec 9, 2025 | 5.15 | 5.16 | 5.11 | 5.12 | 5.12 | -0.10% | 853,444 |
| Dec 8, 2025 | 5.21 | 5.25 | 5.13 | 5.13 | 5.13 | -1.91% | 1,007,498 |
| Dec 5, 2025 | 5.27 | 5.27 | 5.23 | 5.23 | 5.23 | -0.38% | 1,283,717 |
| Dec 4, 2025 | 5.25 | 5.29 | 5.21 | 5.25 | 5.25 | 0.38% | 897,263 |
| Dec 3, 2025 | 5.26 | 5.29 | 5.23 | 5.23 | 5.23 | -0.57% | 986,460 |
| Dec 2, 2025 | 5.30 | 5.32 | 5.26 | 5.26 | 5.26 | -0.28% | 1,046,473 |
| Dec 1, 2025 | 5.26 | 5.29 | 5.23 | 5.27 | 5.27 | -0.09% | 1,934,351 |
| Nov 28, 2025 | 5.23 | 5.29 | 5.22 | 5.28 | 5.28 | 0.86% | 1,547,052 |
| Nov 27, 2025 | 5.17 | 5.30 | 5.17 | 5.23 | 5.23 | 1.06% | 2,287,609 |
| Nov 26, 2025 | 5.14 | 5.20 | 5.11 | 5.18 | 5.18 | 1.17% | 1,013,397 |
| Nov 25, 2025 | 5.13 | 5.14 | 5.10 | 5.12 | 5.12 | 0.29% | 1,167,254 |
| Nov 24, 2025 | 5.12 | 5.13 | 5.08 | 5.10 | 5.10 | 0.29% | 1,255,997 |
| Nov 21, 2025 | 5.11 | 5.15 | 5.09 | 5.09 | 5.09 | -0.88% | 2,100,068 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.13 | 5.13 | 5.13 | -0.39% | 1,591,553 |
| Nov 19, 2025 | 5.16 | 5.18 | 5.10 | 5.15 | 5.15 | -0.10% | 1,616,091 |
| Nov 18, 2025 | 5.20 | 5.22 | 5.14 | 5.16 | 5.16 | -1.15% | 1,483,362 |
| Nov 17, 2025 | 5.29 | 5.30 | 5.22 | 5.22 | 5.22 | -0.95% | 1,195,530 |
| Nov 14, 2025 | 5.49 | 5.49 | 5.22 | 5.27 | 5.27 | -5.56% | 4,444,857 |
| Nov 13, 2025 | 5.58 | 5.60 | 5.53 | 5.58 | 5.58 | 0.63% | 721,334 |
| Nov 12, 2025 | 5.51 | 5.57 | 5.46 | 5.54 | 5.54 | 1.28% | 1,288,611 |
| Nov 11, 2025 | 5.45 | 5.49 | 5.43 | 5.47 | 5.47 | 0.83% | 684,150 |
| Nov 10, 2025 | 5.47 | 5.47 | 5.42 | 5.43 | 5.43 | 0.46% | 851,483 |
| Nov 7, 2025 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | -0.37% | 603,847 |
| Nov 6, 2025 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | -0.37% | 526,776 |
| Nov 5, 2025 | 5.49 | 5.49 | 5.42 | 5.44 | 5.44 | -0.46% | 879,134 |
| Nov 4, 2025 | 5.45 | 5.48 | 5.40 | 5.47 | 5.47 | 0.18% | 806,317 |
| Nov 3, 2025 | 5.48 | 5.50 | 5.45 | 5.46 | 5.46 | -0.55% | 636,584 |
| Oct 31, 2025 | 5.53 | 5.54 | 5.47 | 5.49 | 5.49 | -0.45% | 776,338 |
| Oct 30, 2025 | 5.51 | 5.54 | 5.47 | 5.51 | 5.51 | -0.36% | 1,173,727 |
| Oct 29, 2025 | 5.56 | 5.60 | 5.51 | 5.53 | 5.53 | -0.45% | 1,809,277 |
| Oct 28, 2025 | 5.60 | 5.63 | 5.56 | 5.56 | 5.56 | -0.98% | 442,797 |
| Oct 27, 2025 | 5.60 | 5.61 | 5.54 | 5.61 | 5.61 | 0.36% | 1,140,055 |
| Oct 24, 2025 | 5.65 | 5.65 | 5.53 | 5.59 | 5.59 | -0.97% | 868,659 |
| Oct 23, 2025 | 5.62 | 5.65 | 5.60 | 5.65 | 5.65 | 0.44% | 839,391 |
| Oct 22, 2025 | 5.59 | 5.64 | 5.59 | 5.62 | 5.62 | 0.54% | 963,572 |
| Oct 21, 2025 | 5.60 | 5.62 | 5.53 | 5.59 | 5.59 | 0.18% | 637,236 |
| Oct 20, 2025 | 5.60 | 5.61 | 5.54 | 5.58 | 5.58 | 0.09% | 517,687 |
| Oct 17, 2025 | 5.56 | 5.59 | 5.52 | 5.58 | 5.58 | -0.18% | 857,532 |
| Oct 16, 2025 | 5.52 | 5.59 | 5.50 | 5.59 | 5.59 | 1.45% | 580,273 |
| Oct 15, 2025 | 5.59 | 5.59 | 5.48 | 5.51 | 5.51 | -1.08% | 990,671 |
| Oct 14, 2025 | 5.49 | 5.57 | 5.49 | 5.57 | 5.57 | 1.27% | 885,953 |
| Oct 13, 2025 | 5.45 | 5.52 | 5.45 | 5.50 | 5.50 | 1.01% | 566,941 |
| Oct 10, 2025 | 5.43 | 5.50 | 5.43 | 5.44 | 5.44 | 0.65% | 689,463 |
| Oct 9, 2025 | 5.44 | 5.47 | 5.41 | 5.41 | 5.41 | -0.37% | 683,862 |