Colipays Reunion SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 80 |
| 2026-02-03 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 108 |
| 2026-02-02 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 53 |
| 2026-01-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 147 |
| 2026-01-29 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2026-01-28 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2026-01-27 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 64 |
| 2026-01-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 29 |
| 2026-01-23 | 1.980 | 2.000 | 1.980 | 2.000 | 2.000 | 206 |
| 2026-01-22 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 63 |
| 2026-01-21 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 63 |
| 2026-01-20 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 31 |
| 2026-01-19 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 29 |
| 2026-01-16 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 22 |
| 2026-01-15 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 22 |
| 2026-01-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 852 |
| 2026-01-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 110 |
| 2026-01-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 780 |
| 2026-01-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2026-01-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2026-01-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2026-01-06 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 4,295 |
| 2026-01-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 155 |
| 2026-01-02 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 500 |
| 2025-12-31 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 500 |
| 2025-12-30 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 500 |
| 2025-12-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1 |
| 2025-12-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1 |
| 2025-12-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1 |
| 2025-12-22 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 100 |
| 2025-12-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2025-12-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 10 |
| 2025-12-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2025-12-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 72,217 |
| 2025-12-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-12-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 150 |
| 2025-12-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 395 |
| 2025-12-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 395 |
| 2025-12-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 395 |
| 2025-12-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 395 |
| 2025-12-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 395 |
| 2025-12-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 86 |
| 2025-12-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 295 |
| 2025-12-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 295 |
| 2025-12-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 295 |
| 2025-11-28 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 84 |
| 2025-11-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 93 |
| 2025-11-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4 |
| 2025-11-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4 |
| 2025-11-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4 |
| 2025-11-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4 |
| 2025-11-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 50 |
| 2025-11-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 50 |
| 2025-11-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 50 |
| 2025-11-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 150 |
| 2025-11-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 150 |
| 2025-11-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 150 |
| 2025-11-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,572 |
| 2025-11-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,572 |
| 2025-11-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,572 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.