Inmobiliaria Colonial, SOCIMI, S.A. (VIE:COL)
Austria
· Delayed Price · Currency is EUR 5.25
-0.01 (-0.28%)
At close: Dec 5, 2025
VIE:COL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.24 | 5.26 | 5.24 | 5.25 | 5.25 | -0.28% | - |
| Dec 4, 2025 | 5.24 | 5.28 | 5.24 | 5.27 | 5.27 | 0.19% | - |
| Dec 3, 2025 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -0.66% | - |
| Dec 2, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 0.28% | - |
| Dec 1, 2025 | 5.25 | 5.28 | 5.24 | 5.28 | 5.28 | 0.19% | - |
| Nov 28, 2025 | 5.25 | 5.29 | 5.25 | 5.27 | 5.27 | 0.57% | - |
| Nov 27, 2025 | 5.17 | 5.27 | 5.17 | 5.24 | 5.24 | 1.55% | - |
| Nov 26, 2025 | 5.13 | 5.16 | 5.13 | 5.16 | 5.16 | 1.18% | - |
| Nov 25, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.29% | - |
| Nov 24, 2025 | 5.10 | 5.11 | 5.09 | 5.11 | 5.11 | 0.39% | - |
| Nov 21, 2025 | 5.14 | 5.14 | 5.09 | 5.09 | 5.09 | -0.88% | - |
| Nov 20, 2025 | 5.17 | 5.18 | 5.14 | 5.14 | 5.14 | -0.10% | - |
| Nov 19, 2025 | 5.16 | 5.16 | 5.13 | 5.14 | 5.14 | -0.10% | - |
| Nov 18, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -2.00% | - |
| Nov 17, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.19% | - |
| Nov 14, 2025 | 5.34 | 5.34 | 5.25 | 5.26 | 5.26 | -5.31% | - |
| Nov 13, 2025 | 5.55 | 5.57 | 5.55 | 5.56 | 5.56 | 0.91% | - |
| Nov 12, 2025 | 5.49 | 5.51 | 5.46 | 5.51 | 5.51 | 0.73% | - |
| Nov 11, 2025 | 5.46 | 5.47 | 5.45 | 5.47 | 5.47 | 0.64% | - |
| Nov 10, 2025 | 5.46 | 5.46 | 5.43 | 5.43 | 5.43 | 0.09% | - |
| Nov 7, 2025 | 5.44 | 5.45 | 5.42 | 5.43 | 5.43 | -0.28% | - |
| Nov 6, 2025 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | -0.37% | - |
| Nov 5, 2025 | 5.45 | 5.46 | 5.43 | 5.46 | 5.46 | - | - |
| Nov 4, 2025 | 5.40 | 5.46 | 5.40 | 5.46 | 5.46 | -0.09% | - |
| Nov 3, 2025 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | -0.36% | - |
| Oct 31, 2025 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | -0.63% | - |
| Oct 30, 2025 | 5.53 | 5.53 | 5.48 | 5.52 | 5.52 | -0.90% | - |
| Oct 29, 2025 | 5.55 | 5.59 | 5.55 | 5.57 | 5.57 | -0.36% | - |
| Oct 28, 2025 | 5.62 | 5.62 | 5.58 | 5.59 | 5.59 | 0.09% | - |
| Oct 27, 2025 | 5.59 | 5.59 | 5.57 | 5.59 | 5.59 | -0.27% | - |
| Oct 24, 2025 | 5.62 | 5.62 | 5.55 | 5.60 | 5.60 | -0.44% | - |
| Oct 23, 2025 | 5.62 | 5.64 | 5.62 | 5.63 | 5.63 | 0.09% | - |
| Oct 22, 2025 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 1.44% | - |
| Oct 21, 2025 | 5.59 | 5.62 | 5.54 | 5.54 | 5.54 | -0.54% | - |
| Oct 20, 2025 | 5.58 | 5.60 | 5.55 | 5.57 | 5.57 | -0.18% | - |
| Oct 17, 2025 | 5.55 | 5.58 | 5.54 | 5.58 | 5.58 | 0.81% | - |
| Oct 16, 2025 | 5.51 | 5.57 | 5.51 | 5.54 | 5.54 | 0.82% | - |
| Oct 15, 2025 | 5.55 | 5.55 | 5.49 | 5.49 | 5.49 | -0.81% | - |
| Oct 14, 2025 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 1.10% | - |
| Oct 13, 2025 | 5.46 | 5.50 | 5.46 | 5.48 | 5.48 | 0.46% | - |
| Oct 10, 2025 | 5.44 | 5.50 | 5.44 | 5.45 | 5.45 | 0.09% | - |
| Oct 9, 2025 | 5.43 | 5.46 | 5.43 | 5.45 | 5.45 | 0.93% | - |
| Oct 8, 2025 | 5.42 | 5.43 | 5.40 | 5.40 | 5.40 | -0.37% | - |
| Oct 7, 2025 | 5.41 | 5.45 | 5.41 | 5.42 | 5.42 | -0.18% | - |
| Oct 6, 2025 | 5.47 | 5.47 | 5.40 | 5.43 | 5.43 | -0.37% | - |
| Oct 3, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -1.36% | - |
| Oct 2, 2025 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | -0.45% | - |
| Oct 1, 2025 | 5.54 | 5.55 | 5.48 | 5.55 | 5.55 | -0.18% | - |
| Sep 30, 2025 | 5.52 | 5.56 | 5.49 | 5.56 | 5.56 | 0.27% | - |
| Sep 29, 2025 | 5.50 | 5.54 | 5.45 | 5.54 | 5.54 | 0.36% | - |
| Sep 26, 2025 | 5.49 | 5.52 | 5.47 | 5.52 | 5.52 | 0.18% | - |
| Sep 25, 2025 | 5.48 | 5.54 | 5.48 | 5.51 | 5.51 | -0.09% | - |
| Sep 24, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.36% | - |
| Sep 23, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.27% | - |
| Sep 22, 2025 | 5.57 | 5.57 | 5.52 | 5.52 | 5.52 | -1.25% | - |
| Sep 19, 2025 | 5.59 | 5.59 | 5.57 | 5.59 | 5.59 | 0.36% | - |
| Sep 18, 2025 | 5.56 | 5.59 | 5.56 | 5.57 | 5.57 | 0.09% | - |
| Sep 17, 2025 | 5.56 | 5.57 | 5.55 | 5.57 | 5.57 | - | - |
| Sep 16, 2025 | 5.66 | 5.66 | 5.57 | 5.57 | 5.57 | -1.33% | - |
| Sep 15, 2025 | 5.62 | 5.69 | 5.62 | 5.64 | 5.64 | 0.09% | - |
| Sep 12, 2025 | 5.65 | 5.66 | 5.64 | 5.64 | 5.64 | -0.09% | - |
| Sep 11, 2025 | 5.63 | 5.64 | 5.61 | 5.64 | 5.64 | -0.18% | - |
| Sep 10, 2025 | 5.66 | 5.66 | 5.64 | 5.65 | 5.65 | -0.18% | - |
| Sep 9, 2025 | 5.69 | 5.69 | 5.63 | 5.66 | 5.66 | -0.35% | - |
| Sep 8, 2025 | 5.68 | 5.70 | 5.68 | 5.68 | 5.68 | 0.89% | - |
| Sep 5, 2025 | 5.58 | 5.63 | 5.56 | 5.63 | 5.63 | 0.81% | - |
| Sep 4, 2025 | 5.56 | 5.62 | 5.56 | 5.59 | 5.59 | 0.99% | - |
| Sep 3, 2025 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | 0.27% | - |
| Sep 2, 2025 | 5.64 | 5.64 | 5.50 | 5.52 | 5.52 | -2.39% | - |
| Sep 1, 2025 | 5.64 | 5.68 | 5.64 | 5.65 | 5.65 | - | - |
| Aug 29, 2025 | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | -0.79% | - |
| Aug 28, 2025 | 5.77 | 5.77 | 5.68 | 5.70 | 5.70 | -0.44% | - |
| Aug 27, 2025 | 5.75 | 5.78 | 5.72 | 5.72 | 5.72 | -1.12% | - |
| Aug 26, 2025 | 5.81 | 5.81 | 5.73 | 5.79 | 5.79 | -0.86% | - |
| Aug 25, 2025 | 5.85 | 5.85 | 5.82 | 5.84 | 5.84 | 1.04% | - |
| Aug 22, 2025 | 5.72 | 5.78 | 5.72 | 5.78 | 5.78 | 0.35% | - |
| Aug 21, 2025 | 5.77 | 5.77 | 5.73 | 5.76 | 5.76 | -0.35% | - |
| Aug 20, 2025 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | 0.17% | - |
| Aug 19, 2025 | 5.77 | 5.78 | 5.77 | 5.77 | 5.77 | - | - |
| Aug 18, 2025 | 5.81 | 5.81 | 5.77 | 5.77 | 5.77 | -0.09% | - |
| Aug 15, 2025 | 5.82 | 5.82 | 5.76 | 5.77 | 5.77 | -0.43% | - |
| Aug 14, 2025 | 5.80 | 5.83 | 5.80 | 5.80 | 5.80 | 0.26% | - |
| Aug 13, 2025 | 5.80 | 5.81 | 5.78 | 5.78 | 5.78 | -0.86% | - |
| Aug 12, 2025 | 5.88 | 5.88 | 5.83 | 5.83 | 5.83 | -0.77% | - |
| Aug 11, 2025 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | -1.43% | - |
| Aug 8, 2025 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 1.71% | - |
| Aug 7, 2025 | 5.91 | 5.91 | 5.86 | 5.86 | 5.86 | -0.42% | - |
| Aug 6, 2025 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | 0.60% | - |
| Aug 5, 2025 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | 0.52% | - |
| Aug 4, 2025 | 5.85 | 5.85 | 5.82 | 5.82 | 5.82 | 0.95% | - |
| Aug 1, 2025 | 5.78 | 5.78 | 5.72 | 5.77 | 5.77 | -1.62% | - |
| Jul 31, 2025 | 5.86 | 5.87 | 5.86 | 5.86 | 5.86 | 0.51% | - |
| Jul 30, 2025 | 5.80 | 5.87 | 5.80 | 5.83 | 5.83 | 1.48% | - |
| Jul 29, 2025 | 5.79 | 5.79 | 5.75 | 5.75 | 5.75 | -1.88% | - |
| Jul 28, 2025 | 5.91 | 5.91 | 5.86 | 5.86 | 5.86 | - | - |
| Jul 25, 2025 | 6.01 | 6.01 | 5.86 | 5.86 | 5.86 | -4.02% | - |
| Jul 24, 2025 | 6.06 | 6.12 | 6.06 | 6.10 | 6.10 | 0.41% | - |
| Jul 23, 2025 | 6.14 | 6.14 | 6.08 | 6.08 | 6.08 | 0.08% | - |
| Jul 22, 2025 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | 1.25% | - |
| Jul 21, 2025 | 5.91 | 6.00 | 5.91 | 6.00 | 6.00 | 1.78% | - |