Colonial SFL SOCIMI SA COL
BME · Spain · Finance
€4.90-0.04 (-0.81%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.91 | -0.53% | €4.91 | €4.91 | €4.82 | 1.02M |
| 2026-09-30 | €4.94 | -1.38% | €5.00 | €5.03 | €4.91 | 1.58M |
| 2026-09-29 | €5.01 | -0.10% | €5.03 | €5.05 | €5.01 | 892.70K |
| 2026-09-28 | €5.01 | -0.20% | €5.06 | €5.08 | €5.01 | 717.82K |
| 2026-09-25 | €5.02 | +0.40% | €5.04 | €5.09 | €5.01 | 1.03M |
| 2026-09-24 | €5.00 | -0.70% | €5.04 | €5.05 | €5.00 | 1.24M |
| 2026-09-23 | €5.03 | -1.08% | €5.10 | €5.11 | €5.03 | 797.82K |
| 2026-09-22 | €5.09 | -0.49% | €5.12 | €5.12 | €5.07 | 936.65K |
| 2026-09-21 | €5.11 | +0.59% | €5.11 | €5.13 | €5.07 | 1.30M |
| 2026-09-18 | €5.09 | -0.49% | €5.09 | €5.09 | €5.04 | 2.64M |
| 2026-09-17 | €5.11 | -0.10% | €5.09 | €5.13 | €5.07 | 1.11M |
| 2026-09-16 | €5.11 | +0.49% | €5.09 | €5.13 | €5.07 | 966.35K |
| 2026-09-15 | €5.09 | +0.49% | €5.05 | €5.09 | €5.01 | 787.17K |
| 2026-09-14 | €5.07 | -0.30% | €5.07 | €5.09 | €5.03 | 897.04K |
| 2026-09-11 | €5.08 | +0.40% | €5.06 | €5.08 | €5.02 | 1.48M |
| 2026-09-10 | €5.06 | -1.27% | €5.14 | €5.14 | €5.05 | 1.13M |
| 2026-09-09 | €5.13 | -1.44% | €5.19 | €5.20 | €5.11 | 1.20M |
| 2026-09-08 | €5.20 | +0.48% | €5.15 | €5.21 | €5.14 | 1.24M |
| 2026-09-07 | €5.18 | -2.45% | €5.21 | €5.22 | €5.14 | 1.91M |
| 2026-09-04 | €5.30 | +0.86% | €5.26 | €5.31 | €5.24 | 669.39K |
| 2026-09-03 | €5.26 | +0.67% | €5.23 | €5.26 | €5.21 | 715.72K |
| 2026-09-02 | €5.22 | +0.10% | €5.22 | €5.25 | €5.21 | 862.56K |
| 2026-09-01 | €5.22 | -1.79% | €5.25 | €5.27 | €5.20 | 1.29M |
| 2026-08-31 | €5.32 | -1.02% | €5.35 | €5.36 | €5.29 | 973.40K |
| 2026-08-28 | €5.37 | -0.37% | €5.40 | €5.41 | €5.34 | 708.25K |
| 2026-08-27 | €5.39 | -1.28% | €5.47 | €5.47 | €5.34 | 1.08M |
| 2026-08-26 | €5.46 | -0.91% | €5.52 | €5.53 | €5.46 | 520.82K |
| 2026-08-25 | €5.51 | +0.64% | €5.49 | €5.52 | €5.47 | 607.39K |
| 2026-08-24 | €5.47 | +0.09% | €5.48 | €5.49 | €5.43 | 678.41K |
| 2026-08-21 | €5.47 | +0.92% | €5.45 | €5.48 | €5.43 | 749.47K |
| 2026-08-20 | €5.42 | +0.28% | €5.39 | €5.45 | €5.39 | 501.91K |
| 2026-08-19 | €5.41 | -0.28% | €5.44 | €5.44 | €5.31 | 1.08M |
| 2026-08-18 | €5.42 | -1.63% | €5.50 | €5.51 | €5.42 | 1.00M |
| 2026-08-17 | €5.51 | -1.52% | €5.58 | €5.58 | €5.49 | 685.27K |
| 2026-08-14 | €5.59 | -0.18% | €5.63 | €5.63 | €5.58 | 551.58K |
| 2026-08-13 | €5.61 | +0.09% | €5.63 | €5.66 | €5.61 | 614.67K |
| 2026-08-12 | €5.60 | +0.81% | €5.57 | €5.64 | €5.54 | 869.60K |
| 2026-08-11 | €5.55 | +0.63% | €5.49 | €5.57 | €5.49 | 513.36K |
| 2026-08-10 | €5.52 | -1.08% | €5.59 | €5.59 | €5.51 | 549.20K |
| 2026-08-07 | €5.58 | +0.45% | €5.55 | €5.59 | €5.47 | 867.76K |
| 2026-08-06 | €5.55 | -0.63% | €5.60 | €5.61 | €5.55 | 1.77M |
| 2026-08-05 | €5.59 | -0.89% | €5.65 | €5.65 | €5.59 | 526.13K |
| 2026-08-04 | €5.64 | +0.98% | €5.61 | €5.65 | €5.59 | 853.06K |
| 2026-08-03 | €5.59 | +0.63% | €5.62 | €5.64 | €5.59 | 994.39K |
| 2026-07-31 | €5.55 | -1.68% | €5.67 | €5.67 | €5.55 | 1.43M |
| 2026-07-30 | €5.64 | +0.18% | €5.63 | €5.66 | €5.61 | 1.15M |
| 2026-07-29 | €5.64 | 0.00% | €5.64 | €5.66 | €5.57 | 989.39K |
| 2026-07-28 | €5.64 | -0.35% | €5.66 | €5.68 | €5.60 | 1.37M |
| 2026-07-27 | €5.66 | +0.89% | €5.60 | €5.66 | €5.59 | 1.61M |
| 2026-07-24 | €5.61 | +0.90% | €5.39 | €5.61 | €5.37 | 1.51M |
| 2026-07-23 | €5.55 | +0.36% | €5.49 | €5.57 | €5.49 | 1.11M |
| 2026-07-22 | €5.53 | +0.73% | €5.52 | €5.58 | €5.47 | 1.00M |
| 2026-07-21 | €5.49 | -1.35% | €5.53 | €5.55 | €5.47 | 947.04K |
| 2026-07-20 | €5.57 | -0.18% | €5.52 | €5.57 | €5.51 | 776.05K |
| 2026-07-17 | €5.58 | +1.73% | €5.45 | €5.58 | €5.45 | 1.21M |
| 2026-07-16 | €5.49 | +1.11% | €5.43 | €5.49 | €5.41 | 972.15K |
| 2026-07-15 | €5.43 | -0.28% | €5.43 | €5.45 | €5.36 | 668.51K |
| 2026-07-14 | €5.44 | +0.55% | €5.43 | €5.45 | €5.34 | 1.12M |
| 2026-07-13 | €5.41 | -0.64% | €5.45 | €5.45 | €5.36 | 922.91K |
| 2026-07-10 | €5.45 | +1.78% | €5.35 | €5.45 | €5.34 | 1.15M |
| 2026-07-09 | €5.35 | -3.78% | €5.26 | €5.36 | €5.24 | 1.64M |
| 2026-07-08 | €5.56 | -1.59% | €5.65 | €5.66 | €5.53 | 2.60M |
| 2026-07-07 | €5.65 | -0.18% | €5.69 | €5.70 | €5.65 | 1.48M |
| 2026-07-06 | €5.66 | -0.53% | €5.75 | €5.75 | €5.64 | 1.63M |
| 2026-07-03 | €5.69 | -0.09% | €5.70 | €5.74 | €5.69 | 860.96K |
| 2026-07-02 | €5.70 | +1.42% | €5.64 | €5.71 | €5.59 | 1.27M |
| 2026-07-01 | €5.61 | -0.97% | €5.70 | €5.70 | €5.55 | 1.75M |
| 2026-06-30 | €5.67 | -0.35% | €5.73 | €5.73 | €5.65 | 1.63M |
| 2026-06-29 | €5.69 | -0.70% | €5.75 | €5.75 | €5.68 | 2.00M |
| 2026-06-26 | €5.73 | +1.24% | €5.67 | €5.73 | €5.66 | 1.01M |
| 2026-06-25 | €5.66 | -0.26% | €5.68 | €5.70 | €5.64 | 871.14K |
| 2026-06-24 | €5.68 | +1.34% | €5.64 | €5.68 | €5.59 | 1.15M |
| 2026-06-23 | €5.60 | -0.97% | €5.64 | €5.64 | €5.60 | 1.06M |
| 2026-06-22 | €5.66 | +0.35% | €5.64 | €5.66 | €5.57 | 1.03M |
| 2026-06-19 | €5.64 | +0.18% | €5.64 | €5.65 | €5.61 | 1.57M |
| 2026-06-18 | €5.63 | -0.18% | €5.61 | €5.64 | €5.49 | 1.71M |
| 2026-06-17 | €5.64 | -1.05% | €5.70 | €5.70 | €5.61 | 1.08M |
| 2026-06-16 | €5.70 | -0.18% | €5.74 | €5.74 | €5.68 | 1.10M |
| 2026-06-15 | €5.70 | -0.09% | €5.80 | €5.81 | €5.70 | 1.47M |
| 2026-06-12 | €5.71 | +0.88% | €5.73 | €5.76 | €5.70 | 1.63M |
| 2026-06-11 | €5.66 | -0.88% | €5.69 | €5.73 | €5.66 | 1.21M |
| 2026-06-10 | €5.71 | +1.24% | €5.68 | €5.72 | €5.64 | 1.66M |
| 2026-06-09 | €5.64 | +1.44% | €5.59 | €5.67 | €5.55 | 1.14M |
| 2026-06-08 | €5.56 | +0.54% | €5.55 | €5.59 | €5.51 | 1.22M |
| 2026-06-05 | €5.53 | -0.45% | €5.57 | €5.61 | €5.49 | 1.42M |
| 2026-06-04 | €5.55 | -1.94% | €5.67 | €5.70 | €5.55 | 1.60M |
| 2026-06-03 | €5.66 | -2.07% | €5.77 | €5.78 | €5.66 | 1.17M |
| 2026-06-02 | €5.78 | +1.85% | €5.71 | €5.84 | €5.70 | 2.29M |
| 2026-06-01 | €5.68 | -1.05% | €5.78 | €5.78 | €5.62 | 1.63M |
| 2026-05-29 | €5.74 | 0.00% | €5.76 | €5.77 | €5.72 | 2.24M |