Inmobiliaria Colonial, SOCIMI, S.A. (BME:COL)
Spain
· Delayed Price · Currency is EUR 5.23
-0.02 (-0.38%)
At close: Dec 5, 2025
BME:COL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 5.42 | 5.44 | 5.39 | 5.43 | 5.43 | 0.46% | 1,017,548 |
| Oct 7, 2025 | 5.41 | 5.46 | 5.40 | 5.40 | 5.40 | -0.18% | 886,715 |
| Oct 6, 2025 | 5.50 | 5.50 | 5.38 | 5.41 | 5.41 | -1.64% | 977,534 |
| Oct 3, 2025 | 5.54 | 5.57 | 5.45 | 5.50 | 5.50 | -0.45% | 1,526,059 |
| Oct 2, 2025 | 5.57 | 5.59 | 5.51 | 5.53 | 5.53 | -0.54% | 994,825 |
| Oct 1, 2025 | 5.55 | 5.56 | 5.47 | 5.56 | 5.56 | - | 999,357 |
| Sep 30, 2025 | 5.54 | 5.56 | 5.47 | 5.56 | 5.56 | 0.82% | 772,089 |
| Sep 29, 2025 | 5.51 | 5.52 | 5.43 | 5.51 | 5.51 | 0.09% | 733,687 |
| Sep 26, 2025 | 5.52 | 5.54 | 5.46 | 5.51 | 5.51 | 1.01% | 606,329 |
| Sep 25, 2025 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -1.00% | 1,345,622 |
| Sep 24, 2025 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | -0.09% | 1,224,312 |
| Sep 23, 2025 | 5.53 | 5.57 | 5.51 | 5.51 | 5.51 | - | 491,866 |
| Sep 22, 2025 | 5.59 | 5.59 | 5.51 | 5.51 | 5.51 | -1.43% | 621,795 |
| Sep 19, 2025 | 5.56 | 5.61 | 5.56 | 5.59 | 5.59 | 0.27% | 1,943,394 |
| Sep 18, 2025 | 5.59 | 5.61 | 5.54 | 5.58 | 5.58 | 0.18% | 535,010 |
| Sep 17, 2025 | 5.60 | 5.60 | 5.54 | 5.57 | 5.57 | 0.09% | 440,549 |
| Sep 16, 2025 | 5.67 | 5.67 | 5.55 | 5.56 | 5.56 | -1.59% | 626,754 |
| Sep 15, 2025 | 5.65 | 5.70 | 5.62 | 5.65 | 5.65 | 0.27% | 407,839 |
| Sep 12, 2025 | 5.65 | 5.67 | 5.62 | 5.64 | 5.64 | -0.27% | 404,155 |
| Sep 11, 2025 | 5.65 | 5.67 | 5.61 | 5.65 | 5.65 | 0.27% | 407,255 |
| Sep 10, 2025 | 5.63 | 5.68 | 5.61 | 5.64 | 5.64 | -0.09% | 1,023,996 |
| Sep 9, 2025 | 5.69 | 5.71 | 5.63 | 5.64 | 5.64 | -0.79% | 424,961 |
| Sep 8, 2025 | 5.68 | 5.74 | 5.65 | 5.69 | 5.69 | 0.98% | 778,173 |
| Sep 5, 2025 | 5.56 | 5.65 | 5.56 | 5.63 | 5.63 | 1.08% | 689,269 |
| Sep 4, 2025 | 5.56 | 5.63 | 5.56 | 5.57 | 5.57 | 0.18% | 578,083 |
| Sep 3, 2025 | 5.52 | 5.58 | 5.50 | 5.56 | 5.56 | 1.00% | 883,345 |
| Sep 2, 2025 | 5.63 | 5.65 | 5.49 | 5.51 | 5.51 | -2.48% | 1,293,547 |
| Sep 1, 2025 | 5.66 | 5.68 | 5.64 | 5.65 | 5.65 | 0.18% | 590,996 |
| Aug 29, 2025 | 5.70 | 5.71 | 5.63 | 5.64 | 5.64 | -1.05% | 864,038 |
| Aug 28, 2025 | 5.77 | 5.78 | 5.67 | 5.70 | 5.70 | -0.87% | 690,723 |
| Aug 27, 2025 | 5.73 | 5.79 | 5.72 | 5.75 | 5.75 | -0.26% | 578,286 |
| Aug 26, 2025 | 5.80 | 5.83 | 5.72 | 5.76 | 5.76 | -1.20% | 1,433,166 |
| Aug 25, 2025 | 5.85 | 5.86 | 5.81 | 5.83 | 5.83 | -0.51% | 521,039 |
| Aug 22, 2025 | 5.75 | 5.86 | 5.72 | 5.86 | 5.86 | 1.74% | 713,149 |
| Aug 21, 2025 | 5.79 | 5.79 | 5.72 | 5.76 | 5.76 | -0.60% | 1,248,977 |
| Aug 20, 2025 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 0.26% | 470,154 |
| Aug 19, 2025 | 5.77 | 5.80 | 5.77 | 5.78 | 5.78 | - | 485,336 |
| Aug 18, 2025 | 5.78 | 5.81 | 5.75 | 5.78 | 5.78 | 0.17% | 767,142 |
| Aug 15, 2025 | 5.85 | 5.85 | 5.75 | 5.77 | 5.77 | -0.52% | 642,410 |
| Aug 14, 2025 | 5.84 | 5.84 | 5.74 | 5.80 | 5.80 | - | 960,860 |
| Aug 13, 2025 | 5.79 | 5.82 | 5.78 | 5.80 | 5.80 | 0.26% | 602,201 |
| Aug 12, 2025 | 5.89 | 5.89 | 5.79 | 5.79 | 5.79 | -1.36% | 641,571 |
| Aug 11, 2025 | 5.97 | 5.97 | 5.85 | 5.87 | 5.87 | -1.01% | 472,891 |
| Aug 8, 2025 | 5.88 | 5.97 | 5.88 | 5.93 | 5.93 | 1.02% | 742,981 |
| Aug 7, 2025 | 5.92 | 5.94 | 5.85 | 5.87 | 5.87 | -0.85% | 993,356 |
| Aug 6, 2025 | 5.85 | 5.92 | 5.85 | 5.92 | 5.92 | 1.55% | 902,320 |
| Aug 5, 2025 | 5.89 | 5.89 | 5.83 | 5.83 | 5.83 | -0.60% | 624,629 |
| Aug 4, 2025 | 5.78 | 5.86 | 5.77 | 5.86 | 5.86 | 1.91% | 851,968 |
| Aug 1, 2025 | 5.79 | 5.80 | 5.71 | 5.75 | 5.75 | -1.29% | 1,124,558 |
| Jul 31, 2025 | 5.87 | 5.93 | 5.83 | 5.83 | 5.83 | -0.68% | 1,310,086 |
| Jul 30, 2025 | 5.80 | 5.91 | 5.80 | 5.87 | 5.87 | 1.82% | 1,219,373 |
| Jul 29, 2025 | 5.80 | 5.83 | 5.76 | 5.76 | 5.76 | -0.86% | 1,338,848 |
| Jul 28, 2025 | 5.95 | 5.95 | 5.81 | 5.81 | 5.81 | -0.85% | 1,157,939 |
| Jul 25, 2025 | 6.09 | 6.10 | 5.81 | 5.86 | 5.86 | -3.78% | 2,376,884 |
| Jul 24, 2025 | 6.10 | 6.14 | 6.05 | 6.09 | 6.09 | 0.50% | 1,329,247 |
| Jul 23, 2025 | 6.13 | 6.15 | 6.05 | 6.06 | 6.06 | -0.41% | 900,251 |
| Jul 22, 2025 | 6.03 | 6.09 | 6.02 | 6.09 | 6.09 | 1.16% | 936,708 |
| Jul 21, 2025 | 5.92 | 6.03 | 5.91 | 6.02 | 6.02 | 2.38% | 809,705 |