Colorado S.A. (CBSE:COL)
Morocco
· Delayed Price · Currency is MAD 81.00
-0.99 (-1.21%)
At close: Apr 28, 2026
Colorado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.69 | 81.69 | 80.65 | 81.00 | 81.00 | -1.21% | 286 |
| Apr 27, 2026 | 81.99 | 81.99 | 80.50 | 81.99 | 81.99 | 0.37% | 338 |
| Apr 24, 2026 | 82.00 | 82.00 | 81.10 | 81.69 | 81.69 | -0.96% | 354 |
| Apr 23, 2026 | 82.00 | 82.75 | 81.00 | 82.48 | 82.48 | 0.89% | 1,831 |
| Apr 22, 2026 | 80.00 | 81.75 | 80.00 | 81.75 | 81.75 | 2.19% | 2,265 |
| Apr 21, 2026 | 81.45 | 81.45 | 80.00 | 80.00 | 80.00 | - | 606 |
| Apr 20, 2026 | 81.20 | 81.20 | 79.50 | 80.00 | 80.00 | -1.82% | 14,001 |
| Apr 17, 2026 | 79.55 | 81.99 | 78.51 | 81.48 | 81.48 | 1.85% | 23,855 |
| Apr 16, 2026 | 81.99 | 81.99 | 79.03 | 80.00 | 80.00 | -1.22% | 17,040 |
| Apr 15, 2026 | 83.49 | 83.49 | 80.99 | 80.99 | 80.99 | -2.41% | 10,686 |
| Apr 14, 2026 | 83.54 | 83.54 | 81.21 | 82.99 | 82.99 | 2.46% | 1,544 |
| Apr 13, 2026 | 80.99 | 81.45 | 80.02 | 81.00 | 81.00 | - | 1,160 |
| Apr 10, 2026 | 81.49 | 82.00 | 81.00 | 81.00 | 81.00 | 0.60% | 8,259 |
| Apr 9, 2026 | 82.95 | 82.95 | 80.10 | 80.52 | 80.52 | -0.59% | 1,457 |
| Apr 8, 2026 | 80.00 | 84.46 | 80.00 | 81.00 | 81.00 | -0.56% | 21,768 |
| Apr 7, 2026 | 80.50 | 81.48 | 80.00 | 81.46 | 81.46 | -0.37% | 1,901 |
| Apr 6, 2026 | 81.00 | 81.97 | 79.60 | 81.76 | 81.76 | 0.95% | 3,837 |
| Apr 3, 2026 | 80.50 | 81.99 | 80.50 | 80.99 | 80.99 | 0.48% | 4,296 |
| Apr 2, 2026 | 80.90 | 81.99 | 80.20 | 80.60 | 80.60 | -0.37% | 1,571 |
| Apr 1, 2026 | 81.00 | 82.00 | 80.90 | 80.90 | 80.90 | -0.12% | 85,938 |
| Mar 31, 2026 | 81.50 | 82.90 | 80.75 | 81.00 | 81.00 | -1.15% | 2,521 |
| Mar 30, 2026 | 84.01 | 84.01 | 80.50 | 81.94 | 81.94 | -1.28% | 3,368 |
| Mar 27, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.78% | 3,375 |
| Mar 26, 2026 | 84.50 | 85.00 | 82.00 | 84.50 | 84.50 | -0.47% | 2,476 |
| Mar 25, 2026 | 85.50 | 85.50 | 82.70 | 84.90 | 84.90 | -0.70% | 413 |
| Mar 24, 2026 | 86.00 | 86.00 | 83.44 | 85.50 | 85.50 | -0.35% | 310 |
| Mar 19, 2026 | 85.00 | 85.99 | 84.00 | 85.80 | 85.80 | -0.05% | 242 |
| Mar 18, 2026 | 85.90 | 86.00 | 83.12 | 85.84 | 85.84 | -0.19% | 794 |
| Mar 17, 2026 | 83.11 | 86.00 | 83.11 | 86.00 | 86.00 | 0.12% | 1,357 |
| Mar 16, 2026 | 82.50 | 85.90 | 82.50 | 85.90 | 85.90 | 4.12% | 710 |
| Mar 13, 2026 | 86.90 | 86.90 | 82.50 | 82.50 | 82.50 | -1.79% | 10,105 |
| Mar 12, 2026 | 85.09 | 87.56 | 84.00 | 84.00 | 84.00 | - | 10,370 |
| Mar 11, 2026 | 89.98 | 91.00 | 84.00 | 84.00 | 84.00 | -1.18% | 5,591 |
| Mar 10, 2026 | 90.10 | 92.30 | 85.00 | 85.00 | 85.00 | -2.24% | 10,874 |
| Mar 9, 2026 | 87.79 | 87.79 | 84.00 | 86.95 | 86.95 | -3.37% | 1,361 |
| Mar 6, 2026 | 91.00 | 91.00 | 88.00 | 89.98 | 89.98 | -0.02% | 7,463 |
| Mar 5, 2026 | 89.00 | 90.00 | 85.00 | 90.00 | 90.00 | 5.88% | 2,711 |
| Mar 4, 2026 | 77.00 | 86.00 | 77.00 | 85.00 | 85.00 | 6.25% | 4,562 |
| Mar 3, 2026 | 83.00 | 85.00 | 80.00 | 80.00 | 80.00 | -3.61% | 15,447 |
| Mar 2, 2026 | 82.00 | 86.10 | 82.00 | 83.00 | 83.00 | -7.78% | 5,851 |
| Feb 27, 2026 | 92.98 | 92.98 | 88.00 | 90.00 | 90.00 | -2.17% | 7,456 |
| Feb 26, 2026 | 93.00 | 93.50 | 92.00 | 92.00 | 92.00 | -0.81% | 20,642 |
| Feb 25, 2026 | 93.00 | 93.00 | 92.75 | 92.75 | 92.75 | -1.11% | 6,682 |
| Feb 24, 2026 | 92.75 | 93.93 | 92.75 | 93.79 | 93.79 | 1.12% | 6,016 |
| Feb 23, 2026 | 93.90 | 93.90 | 91.40 | 92.75 | 92.75 | 0.27% | 6,956 |
| Feb 20, 2026 | 92.00 | 92.50 | 91.00 | 92.50 | 92.50 | 0.54% | 10,421 |
| Feb 19, 2026 | 91.50 | 92.99 | 91.50 | 92.00 | 92.00 | 0.55% | 4,670 |
| Feb 18, 2026 | 90.80 | 91.50 | 89.00 | 91.50 | 91.50 | 1.69% | 8,371 |
| Feb 17, 2026 | 90.05 | 90.60 | 89.98 | 89.98 | 89.98 | -0.02% | 3,851 |
| Feb 16, 2026 | 90.00 | 90.60 | 88.00 | 90.00 | 90.00 | - | 5,813 |
| Feb 13, 2026 | 90.00 | 90.00 | 88.01 | 90.00 | 90.00 | 0.56% | 12,418 |
| Feb 12, 2026 | 85.00 | 90.00 | 85.00 | 89.50 | 89.50 | 6.55% | 22,517 |
| Feb 11, 2026 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | - | 475 |
| Feb 10, 2026 | 84.98 | 84.98 | 83.21 | 84.00 | 84.00 | -1.11% | 853 |
| Feb 9, 2026 | 85.00 | 85.70 | 83.20 | 84.94 | 84.94 | -0.07% | 1,495 |
| Feb 6, 2026 | 83.50 | 85.00 | 81.00 | 85.00 | 85.00 | 4.29% | 6,653 |
| Feb 5, 2026 | 84.39 | 84.39 | 81.50 | 81.50 | 81.50 | -3.46% | 3,646 |
| Feb 4, 2026 | 84.89 | 84.89 | 82.00 | 84.42 | 84.42 | -0.67% | 383 |
| Feb 3, 2026 | 84.00 | 84.99 | 83.00 | 84.99 | 84.99 | 1.18% | 1,063 |
| Feb 2, 2026 | 85.00 | 85.00 | 82.50 | 84.00 | 84.00 | -1.87% | 1,367 |
| Jan 30, 2026 | 85.00 | 85.60 | 83.00 | 85.60 | 85.60 | 0.71% | 5,249 |
| Jan 29, 2026 | 84.60 | 85.89 | 84.00 | 85.00 | 85.00 | - | 1,131 |
| Jan 28, 2026 | 83.00 | 85.00 | 82.00 | 85.00 | 85.00 | 3.66% | 1,951 |
| Jan 27, 2026 | 83.00 | 83.00 | 80.60 | 82.00 | 82.00 | - | 1,181 |
| Jan 26, 2026 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -4.21% | 11,253 |
| Jan 23, 2026 | 85.60 | 85.60 | 83.10 | 85.60 | 85.60 | 0.71% | 2,105 |
| Jan 22, 2026 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 740 |
| Jan 21, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 0.01% | 1,433 |
| Jan 20, 2026 | 84.94 | 84.94 | 83.50 | 83.99 | 83.99 | -1.10% | 2,617 |
| Jan 19, 2026 | 85.89 | 85.89 | 83.00 | 84.92 | 84.92 | -0.07% | 1,790 |
| Jan 16, 2026 | 85.00 | 85.00 | 83.01 | 84.98 | 84.98 | 1.29% | 758 |
| Jan 15, 2026 | 85.99 | 85.99 | 83.90 | 83.90 | 83.90 | -1.29% | 1,168 |
| Jan 13, 2026 | 84.50 | 86.29 | 84.50 | 85.00 | 85.00 | 0.59% | 2,120 |
| Jan 12, 2026 | 84.11 | 85.50 | 84.00 | 84.50 | 84.50 | -1.74% | 791 |
| Jan 9, 2026 | 84.12 | 86.00 | 84.12 | 86.00 | 86.00 | 0.23% | 9,058 |
| Jan 8, 2026 | 85.98 | 86.00 | 85.00 | 85.80 | 85.80 | 0.94% | 2,078 |
| Jan 7, 2026 | 85.99 | 86.00 | 85.00 | 85.00 | 85.00 | -0.92% | 2,180 |
| Jan 6, 2026 | 83.23 | 85.97 | 83.23 | 85.79 | 85.79 | 0.46% | 784 |
| Jan 5, 2026 | 86.00 | 86.49 | 83.20 | 85.40 | 85.40 | 1.68% | 1,068 |
| Jan 2, 2026 | 86.00 | 86.00 | 82.00 | 83.99 | 83.99 | -2.10% | 4,670 |
| Dec 31, 2025 | 82.10 | 86.37 | 82.10 | 85.79 | 85.79 | -0.24% | 701 |
| Dec 30, 2025 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | - | 8,673 |
| Dec 29, 2025 | 84.99 | 86.00 | 81.11 | 86.00 | 86.00 | 0.94% | 9,349 |
| Dec 26, 2025 | 82.00 | 85.20 | 81.50 | 85.20 | 85.20 | 2.40% | 10,771 |
| Dec 25, 2025 | 81.09 | 83.48 | 81.09 | 83.20 | 83.20 | 2.70% | 4,888 |
| Dec 24, 2025 | 83.00 | 83.90 | 81.01 | 81.01 | 81.01 | -3.44% | 1,610 |
| Dec 23, 2025 | 84.38 | 84.38 | 82.50 | 83.90 | 83.90 | -0.59% | 2,341 |
| Dec 22, 2025 | 84.95 | 85.00 | 83.75 | 84.40 | 84.40 | 0.48% | 678 |
| Dec 19, 2025 | 82.39 | 84.00 | 82.00 | 84.00 | 84.00 | 2.44% | 3,111 |
| Dec 18, 2025 | 82.38 | 82.38 | 81.20 | 82.00 | 82.00 | 0.99% | 652 |
| Dec 17, 2025 | 82.50 | 82.50 | 81.00 | 81.20 | 81.20 | -2.05% | 518 |
| Dec 16, 2025 | 82.99 | 82.99 | 81.05 | 82.90 | 82.90 | 0.61% | 361 |
| Dec 15, 2025 | 82.50 | 82.50 | 80.22 | 82.40 | 82.40 | 0.37% | 17,806 |
| Dec 12, 2025 | 81.00 | 82.10 | 80.00 | 82.10 | 82.10 | 1.36% | 3,978 |
| Dec 11, 2025 | 81.20 | 81.50 | 80.15 | 81.00 | 81.00 | - | 444 |
| Dec 10, 2025 | 80.30 | 82.00 | 80.15 | 81.00 | 81.00 | 0.87% | 468 |
| Dec 9, 2025 | 80.30 | 81.00 | 80.30 | 80.30 | 80.30 | 0.17% | 1,228 |
| Dec 8, 2025 | 82.40 | 82.40 | 80.16 | 80.16 | 80.16 | -1.18% | 2,210 |
| Dec 5, 2025 | 81.15 | 81.50 | 81.03 | 81.12 | 81.12 | 0.07% | 795 |
| Dec 4, 2025 | 82.50 | 82.50 | 81.06 | 81.06 | 81.06 | 0.06% | 502 |