Corporación Financiera Colombiana S.A. (BVC:CORFICOLCF)
Colombia
· Delayed Price · Currency is COP 16,920
-280 (-1.63%)
At close: Mar 5, 2026
BVC:CORFICOLCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 17,340.00 | 17,780.00 | 17,100.00 | 17,200.00 | 17,200.00 | -4.12% | 72,232 |
| Mar 3, 2026 | 16,540.00 | 17,940.00 | 15,320.00 | 17,940.00 | 17,940.00 | 5.53% | 132,136 |
| Mar 2, 2026 | 16,940.00 | 17,200.00 | 16,500.00 | 17,000.00 | 17,000.00 | -1.16% | 267,267 |
| Feb 27, 2026 | 17,640.00 | 17,680.00 | 17,200.00 | 17,200.00 | 17,200.00 | -1.49% | 57,523 |
| Feb 26, 2026 | 18,380.00 | 18,440.00 | 17,000.00 | 17,460.00 | 17,460.00 | -6.13% | 95,357 |
| Feb 25, 2026 | 18,520.00 | 18,600.00 | 18,000.00 | 18,600.00 | 18,600.00 | -1.59% | 48,309 |
| Feb 24, 2026 | 18,980.00 | 19,000.00 | 18,600.00 | 18,900.00 | 18,900.00 | 0.53% | 34,344 |
| Feb 23, 2026 | 19,280.00 | 19,280.00 | 18,800.00 | 18,800.00 | 18,800.00 | -2.08% | 61,696 |
| Feb 20, 2026 | 19,240.00 | 19,300.00 | 19,000.00 | 19,200.00 | 19,200.00 | 1.05% | 48,134 |
| Feb 19, 2026 | 18,860.00 | 19,000.00 | 18,860.00 | 19,000.00 | 19,000.00 | 1.06% | 32,268 |
| Feb 18, 2026 | 18,800.00 | 19,220.00 | 18,760.00 | 18,800.00 | 18,800.00 | 1.51% | 21,107 |
| Feb 17, 2026 | 18,780.00 | 18,780.00 | 18,440.00 | 18,520.00 | 18,520.00 | 0.54% | 21,021 |
| Feb 16, 2026 | 18,880.00 | 18,960.00 | 18,420.00 | 18,420.00 | 18,420.00 | -0.43% | 28,519 |
| Feb 13, 2026 | 18,500.00 | 18,800.00 | 18,340.00 | 18,500.00 | 18,500.00 | - | 87,374 |
| Feb 12, 2026 | 19,320.00 | 19,560.00 | 18,500.00 | 18,500.00 | 18,500.00 | -4.24% | 92,373 |
| Feb 11, 2026 | 19,720.00 | 19,800.00 | 19,320.00 | 19,320.00 | 19,320.00 | -2.33% | 64,786 |
| Feb 10, 2026 | 19,940.00 | 19,940.00 | 19,780.00 | 19,780.00 | 19,780.00 | 0.20% | 4,354 |
| Feb 9, 2026 | 19,620.00 | 19,980.00 | 19,620.00 | 19,740.00 | 19,740.00 | -0.30% | 31,110 |
| Feb 6, 2026 | 19,500.00 | 20,100.00 | 19,500.00 | 19,800.00 | 19,800.00 | 0.81% | 46,764 |
| Feb 5, 2026 | 19,700.00 | 19,840.00 | 19,500.00 | 19,640.00 | 19,640.00 | -0.30% | 63,729 |
| Feb 4, 2026 | 20,000.00 | 20,000.00 | 19,520.00 | 19,700.00 | 19,700.00 | -1.50% | 76,165 |
| Feb 3, 2026 | 19,800.00 | 20,180.00 | 19,760.00 | 20,000.00 | 20,000.00 | 1.21% | 90,605 |
| Feb 2, 2026 | 20,080.00 | 20,200.00 | 19,720.00 | 19,760.00 | 19,760.00 | -2.18% | 284,991 |
| Jan 30, 2026 | 20,620.00 | 20,700.00 | 20,040.00 | 20,200.00 | 20,200.00 | -1.85% | 66,786 |
| Jan 29, 2026 | 20,780.00 | 20,780.00 | 20,040.00 | 20,580.00 | 20,580.00 | -0.87% | 57,765 |
| Jan 28, 2026 | 20,380.00 | 20,760.00 | 20,000.00 | 20,760.00 | 20,760.00 | 1.96% | 136,561 |
| Jan 27, 2026 | 20,200.00 | 20,400.00 | 20,200.00 | 20,360.00 | 20,360.00 | 0.89% | 200,093 |
| Jan 26, 2026 | 19,600.00 | 20,500.00 | 19,600.00 | 20,180.00 | 20,180.00 | 2.96% | 158,888 |
| Jan 23, 2026 | 19,400.00 | 19,600.00 | 19,300.00 | 19,600.00 | 19,600.00 | 0.51% | 34,130 |
| Jan 22, 2026 | 19,500.00 | 19,580.00 | 19,300.00 | 19,500.00 | 19,500.00 | - | 40,422 |
| Jan 21, 2026 | 19,520.00 | 19,600.00 | 19,400.00 | 19,500.00 | 19,500.00 | 0.10% | 318,821 |
| Jan 20, 2026 | 19,480.00 | 19,580.00 | 19,440.00 | 19,480.00 | 19,480.00 | 0.72% | 155,527 |
| Jan 19, 2026 | 19,340.00 | 19,460.00 | 19,200.00 | 19,340.00 | 19,340.00 | 0.31% | 93,350 |
| Jan 16, 2026 | 19,100.00 | 19,320.00 | 19,000.00 | 19,280.00 | 19,280.00 | 2.01% | 72,198 |
| Jan 15, 2026 | 19,000.00 | 19,080.00 | 18,720.00 | 18,900.00 | 18,900.00 | -0.42% | 737,234 |
| Jan 14, 2026 | 19,000.00 | 19,260.00 | 18,980.00 | 18,980.00 | 18,980.00 | -0.42% | 40,693 |
| Jan 13, 2026 | 18,900.00 | 19,100.00 | 18,600.00 | 19,060.00 | 19,060.00 | 1.17% | 34,639 |
| Jan 9, 2026 | 19,200.00 | 19,200.00 | 18,840.00 | 18,840.00 | 18,840.00 | -0.21% | 7,159 |
| Jan 8, 2026 | 19,180.00 | 19,180.00 | 18,880.00 | 18,880.00 | 18,880.00 | -0.21% | 28,600 |
| Jan 7, 2026 | 19,120.00 | 19,300.00 | 18,920.00 | 18,920.00 | 18,920.00 | -0.42% | 40,492 |
| Jan 6, 2026 | 19,180.00 | 19,380.00 | 18,900.00 | 19,000.00 | 19,000.00 | 0.96% | 66,333 |
| Jan 5, 2026 | 18,600.00 | 19,140.00 | 18,280.00 | 18,820.00 | 18,820.00 | 2.28% | 119,855 |
| Jan 2, 2026 | 18,220.00 | 18,400.00 | 18,220.00 | 18,400.00 | 18,400.00 | 0.77% | 75,052 |
| Dec 30, 2025 | 18,900.00 | 18,900.00 | 18,260.00 | 18,260.00 | 18,260.00 | -4.20% | 81,495 |
| Dec 29, 2025 | 18,920.00 | 19,060.00 | 18,900.00 | 19,060.00 | 19,060.00 | 0.32% | 33,336 |
| Dec 26, 2025 | 19,000.00 | 19,000.00 | 18,900.00 | 19,000.00 | 19,000.00 | 0.53% | 7,222 |
| Dec 24, 2025 | 19,000.00 | 19,000.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.42% | 8,119 |
| Dec 23, 2025 | 19,000.00 | 19,000.00 | 18,880.00 | 18,980.00 | 18,980.00 | 0.42% | 22,976 |
| Dec 22, 2025 | 18,620.00 | 19,000.00 | 18,620.00 | 18,900.00 | 18,900.00 | -1.05% | 28,773 |
| Dec 19, 2025 | 19,000.00 | 19,100.00 | 18,700.00 | 19,100.00 | 19,100.00 | 1.06% | 56,843 |
| Dec 18, 2025 | 18,700.00 | 18,980.00 | 18,700.00 | 18,900.00 | 18,900.00 | 0.96% | 23,348 |
| Dec 17, 2025 | 19,280.00 | 19,280.00 | 18,720.00 | 18,720.00 | 18,720.00 | -2.30% | 89,634 |
| Dec 16, 2025 | 19,500.00 | 19,580.00 | 19,140.00 | 19,160.00 | 19,160.00 | -1.24% | 43,345 |
| Dec 15, 2025 | 19,260.00 | 19,460.00 | 19,000.00 | 19,400.00 | 19,400.00 | 1.04% | 241,041 |
| Dec 12, 2025 | 19,180.00 | 19,300.00 | 19,120.00 | 19,200.00 | 19,200.00 | 0.95% | 158,804 |
| Dec 11, 2025 | 18,700.00 | 19,300.00 | 18,700.00 | 19,020.00 | 19,020.00 | 1.71% | 273,790 |
| Dec 10, 2025 | 18,760.00 | 18,880.00 | 18,640.00 | 18,700.00 | 18,700.00 | 0.43% | 88,009 |
| Dec 9, 2025 | 18,520.00 | 18,740.00 | 18,520.00 | 18,620.00 | 18,620.00 | -0.75% | 11,276 |
| Dec 5, 2025 | 18,600.00 | 18,760.00 | 18,320.00 | 18,760.00 | 18,760.00 | 0.64% | 41,394 |
| Dec 4, 2025 | 18,420.00 | 18,640.00 | 18,200.00 | 18,640.00 | 18,640.00 | -0.21% | 19,547 |
| Dec 3, 2025 | 18,460.00 | 18,680.00 | 18,460.00 | 18,680.00 | 18,680.00 | 0.76% | 13,503 |
| Dec 2, 2025 | 18,360.00 | 18,540.00 | 18,360.00 | 18,540.00 | 18,540.00 | 0.76% | 24,269 |
| Dec 1, 2025 | 18,580.00 | 18,640.00 | 18,340.00 | 18,400.00 | 18,400.00 | -1.08% | 22,699 |
| Nov 28, 2025 | 18,280.00 | 18,600.00 | 18,280.00 | 18,600.00 | 18,600.00 | 2.76% | 37,069 |
| Nov 27, 2025 | 18,200.00 | 18,400.00 | 18,100.00 | 18,100.00 | 18,100.00 | -0.55% | 23,713 |
| Nov 26, 2025 | 17,820.00 | 18,200.00 | 17,740.00 | 18,200.00 | 18,200.00 | 1.90% | 58,147 |
| Nov 25, 2025 | 17,600.00 | 17,860.00 | 17,500.00 | 17,860.00 | 17,860.00 | 1.94% | 87,693 |
| Nov 24, 2025 | 18,020.00 | 18,200.00 | 17,520.00 | 17,520.00 | 17,520.00 | -2.67% | 149,728 |
| Nov 21, 2025 | 18,400.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.17% | 74,930 |
| Nov 20, 2025 | 18,480.00 | 18,700.00 | 18,220.00 | 18,400.00 | 18,400.00 | 1.21% | 142,832 |
| Nov 19, 2025 | 18,280.00 | 18,540.00 | 18,180.00 | 18,180.00 | 18,180.00 | 0.22% | 160,849 |
| Nov 18, 2025 | 18,000.00 | 18,300.00 | 18,000.00 | 18,140.00 | 18,140.00 | 1.11% | 33,551 |
| Nov 14, 2025 | 18,500.00 | 18,740.00 | 17,940.00 | 17,940.00 | 17,940.00 | -4.57% | 105,892 |
| Nov 13, 2025 | 18,500.00 | 19,000.00 | 18,300.00 | 18,800.00 | 18,800.00 | 1.62% | 95,057 |
| Nov 12, 2025 | 18,200.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 1.65% | 66,545 |
| Nov 11, 2025 | 17,920.00 | 18,280.00 | 17,920.00 | 18,200.00 | 18,200.00 | 0.55% | 37,000 |
| Nov 10, 2025 | 17,780.00 | 18,100.00 | 17,780.00 | 18,100.00 | 18,100.00 | 2.03% | 12,770 |
| Nov 7, 2025 | 18,280.00 | 18,500.00 | 17,560.00 | 17,740.00 | 17,740.00 | -2.53% | 134,483 |
| Nov 6, 2025 | 18,180.00 | 18,420.00 | 18,080.00 | 18,200.00 | 18,200.00 | 0.55% | 73,662 |
| Nov 5, 2025 | 18,140.00 | 18,280.00 | 18,000.00 | 18,100.00 | 18,100.00 | - | 97,547 |
| Nov 4, 2025 | 18,160.00 | 18,240.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.66% | 20,615 |
| Oct 31, 2025 | 18,400.00 | 18,500.00 | 18,180.00 | 18,220.00 | 18,220.00 | -1.51% | 44,921 |
| Oct 30, 2025 | 18,440.00 | 18,500.00 | 18,400.00 | 18,500.00 | 18,500.00 | 0.33% | 51,654 |
| Oct 29, 2025 | 18,500.00 | 18,580.00 | 18,200.00 | 18,440.00 | 18,440.00 | 0.22% | 218,596 |
| Oct 28, 2025 | 17,640.00 | 18,480.00 | 17,640.00 | 18,400.00 | 18,400.00 | 3.95% | 240,890 |
| Oct 27, 2025 | 17,520.00 | 17,700.00 | 17,400.00 | 17,700.00 | 17,700.00 | 1.26% | 74,529 |
| Oct 24, 2025 | 17,300.00 | 17,680.00 | 17,300.00 | 17,480.00 | 17,480.00 | 0.69% | 39,269 |
| Oct 23, 2025 | 17,220.00 | 17,460.00 | 17,220.00 | 17,360.00 | 17,360.00 | -0.34% | 30,994 |
| Oct 22, 2025 | 17,440.00 | 17,460.00 | 17,260.00 | 17,420.00 | 17,420.00 | -0.23% | 35,662 |
| Oct 21, 2025 | 17,440.00 | 17,560.00 | 17,400.00 | 17,460.00 | 17,460.00 | - | 128,345 |
| Oct 20, 2025 | 16,900.00 | 17,460.00 | 16,900.00 | 17,460.00 | 17,460.00 | 0.34% | 44,901 |
| Oct 17, 2025 | 17,160.00 | 17,400.00 | 17,000.00 | 17,400.00 | 17,400.00 | 1.40% | 49,478 |
| Oct 16, 2025 | 17,100.00 | 17,180.00 | 17,100.00 | 17,160.00 | 17,160.00 | -0.12% | 145,045 |
| Oct 15, 2025 | 17,160.00 | 17,180.00 | 16,800.00 | 17,180.00 | 17,180.00 | 1.18% | 36,607 |
| Oct 14, 2025 | 16,900.00 | 17,080.00 | 16,900.00 | 16,980.00 | 16,980.00 | 0.47% | 150,103 |
| Oct 10, 2025 | 17,020.00 | 17,020.00 | 16,880.00 | 16,900.00 | 16,900.00 | -0.71% | 23,467 |
| Oct 9, 2025 | 16,980.00 | 17,020.00 | 16,980.00 | 17,020.00 | 17,020.00 | -0.23% | 77,266 |
| Oct 8, 2025 | 17,160.00 | 17,160.00 | 17,000.00 | 17,060.00 | 17,060.00 | -0.81% | 9,296 |
| Oct 7, 2025 | 17,100.00 | 17,200.00 | 17,060.00 | 17,200.00 | 17,200.00 | 0.70% | 16,439 |
| Oct 6, 2025 | 17,100.00 | 17,100.00 | 17,080.00 | 17,080.00 | 17,080.00 | -0.23% | 5,127 |