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 |