Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.98	34.24	33.80	34.22	34.22	0.71%	32,584
Mar 5, 2026	33.86	34.34	33.86	33.98	33.98	-0.70%	44,005
Mar 4, 2026	33.86	34.28	33.86	34.22	34.22	0.82%	46,849
Mar 3, 2026	34.18	34.36	33.94	33.94	33.94	-1.22%	86,153
Mar 2, 2026	33.70	34.52	33.64	34.36	34.36	0.17%	42,001
Feb 27, 2026	34.76	34.76	34.06	34.30	34.30	-1.21%	143,406
Feb 26, 2026	34.60	34.72	34.44	34.72	34.72	0.17%	33,231
Feb 25, 2026	34.74	34.94	34.66	34.66	34.66	-0.29%	30,734
Feb 24, 2026	34.86	35.16	34.74	34.76	34.76	-0.86%	32,857
Feb 23, 2026	34.56	35.14	34.56	35.06	35.06	1.68%	52,834
Feb 20, 2026	34.60	34.84	34.48	34.48	34.48	-0.52%	30,660
Feb 19, 2026	34.30	34.70	34.30	34.66	34.66	1.05%	22,727
Feb 18, 2026	34.36	34.42	34.18	34.30	34.30	-0.69%	34,261
Feb 17, 2026	34.76	35.16	34.32	34.54	34.54	-1.03%	26,860
Feb 16, 2026	35.26	35.26	34.82	34.90	34.90	-0.80%	17,742
Feb 13, 2026	34.86	35.18	34.70	35.18	35.18	0.46%	28,676
Feb 12, 2026	34.32	35.02	33.94	35.02	35.02	1.68%	53,991
Feb 11, 2026	34.20	34.56	34.16	34.44	34.44	1.18%	27,815
Feb 10, 2026	34.18	34.26	33.90	34.04	34.04	-0.23%	34,952
Feb 9, 2026	34.18	34.34	33.82	34.12	34.12	0.12%	42,959
Feb 6, 2026	33.80	34.38	33.80	34.08	34.08	0.65%	48,296
Feb 5, 2026	34.16	34.16	33.40	33.86	33.86	-0.88%	51,058
Feb 4, 2026	32.70	34.30	32.70	34.16	34.16	4.72%	88,756
Feb 3, 2026	32.50	32.86	32.30	32.62	32.62	0.49%	40,993
Feb 2, 2026	32.66	32.78	32.34	32.46	32.46	0.31%	24,601
Jan 30, 2026	32.26	32.64	32.16	32.36	32.36	0.31%	56,038
Jan 29, 2026	32.28	32.46	32.20	32.26	32.26	-0.19%	36,029
Jan 28, 2026	32.20	32.32	31.86	32.32	32.32	0.25%	43,357
Jan 27, 2026	31.92	32.24	31.88	32.24	32.24	1.00%	49,153
Jan 26, 2026	31.58	31.92	31.58	31.92	31.92	1.66%	47,869
Jan 23, 2026	31.48	31.78	31.24	31.40	31.40	-0.70%	33,791
Jan 22, 2026	31.70	31.90	31.52	31.62	31.62	-0.13%	32,045
Jan 21, 2026	31.24	31.70	31.24	31.66	31.66	1.09%	40,710
Jan 20, 2026	31.42	31.74	31.18	31.32	31.32	-0.32%	30,480
Jan 19, 2026	31.00	31.52	31.00	31.42	31.42	1.09%	38,812
Jan 16, 2026	31.44	31.54	31.06	31.08	31.08	-1.58%	54,761
Jan 15, 2026	30.80	31.58	30.80	31.58	31.58	2.07%	51,177
Jan 14, 2026	30.30	30.94	30.30	30.94	30.94	1.91%	46,142
Jan 13, 2026	30.30	30.50	30.22	30.36	30.36	0.13%	48,831
Jan 12, 2026	30.38	30.50	30.28	30.32	30.32	-0.33%	57,912
Jan 9, 2026	30.40	30.62	30.10	30.42	30.42	-0.20%	69,522
Jan 8, 2026	30.44	30.62	30.32	30.48	30.48	-0.78%	67,150
Jan 7, 2026	30.76	31.06	30.48	30.72	30.72	-0.58%	82,204
Jan 6, 2026	31.00	31.38	30.90	30.90	30.90	-0.32%	50,811
Jan 5, 2026	31.86	31.86	31.00	31.00	31.00	-2.33%	67,537
Jan 2, 2026	31.48	31.82	31.34	31.74	31.74	0.76%	56,888
Dec 31, 2025	31.44	31.64	31.40	31.50	31.50	0.32%	28,685
Dec 30, 2025	31.06	31.48	31.06	31.40	31.40	1.16%	32,462
Dec 29, 2025	31.18	31.26	30.96	31.04	31.04	0.06%	40,841
Dec 24, 2025	31.10	31.30	31.02	31.02	31.02	-0.58%	18,495
Dec 23, 2025	31.50	31.82	31.18	31.20	31.20	-0.57%	43,680
Dec 22, 2025	31.32	31.54	31.04	31.38	31.38	-0.19%	51,021
Dec 19, 2025	31.40	31.80	31.22	31.44	31.44	-0.19%	174,159
Dec 18, 2025	31.68	32.18	31.24	31.50	31.50	-	90,797
Dec 17, 2025	30.92	31.96	29.80	31.50	31.50	-3.37%	233,461
Dec 16, 2025	32.68	33.02	32.36	32.60	32.60	-0.73%	61,415
Dec 15, 2025	32.72	32.84	32.60	32.84	32.84	0.43%	47,310
Dec 12, 2025	32.54	32.80	32.54	32.70	32.70	-0.49%	39,700
Dec 11, 2025	32.64	32.94	32.60	32.86	32.86	0.37%	108,518
Dec 10, 2025	32.52	32.82	32.42	32.74	32.74	0.12%	19,063
Dec 9, 2025	32.52	32.74	32.32	32.70	32.70	0.68%	29,802
Dec 8, 2025	33.30	33.30	32.48	32.48	32.48	-2.75%	27,532
Dec 5, 2025	33.08	33.56	32.92	33.40	33.40	0.48%	49,424
Dec 4, 2025	32.60	33.40	32.60	33.24	33.24	0.85%	22,477
Dec 3, 2025	33.00	33.00	32.58	32.96	32.96	-0.42%	37,666
Dec 2, 2025	33.50	33.54	33.04	33.10	33.10	-0.72%	27,573
Dec 1, 2025	33.10	33.50	32.96	33.34	33.34	0.60%	41,972
Nov 28, 2025	33.20	33.36	32.84	33.14	33.14	0.91%	55,460
Nov 27, 2025	32.48	33.02	32.36	32.84	32.84	1.11%	34,421
Nov 26, 2025	31.70	32.48	30.84	32.48	32.48	-1.75%	95,123
Nov 25, 2025	32.96	33.06	32.68	33.06	33.06	0.49%	14,061
Nov 24, 2025	33.20	33.24	32.74	32.90	32.90	-0.48%	52,660
Nov 21, 2025	33.20	33.76	32.74	33.06	33.06	3.44%	130,128
Nov 20, 2025	32.00	32.12	31.78	31.96	31.96	-0.31%	23,710
Nov 19, 2025	32.00	32.08	31.70	32.06	32.06	0.69%	30,163
Nov 18, 2025	31.82	31.88	31.62	31.84	31.84	0.13%	30,916
Nov 17, 2025	31.94	31.94	31.58	31.80	31.80	-0.50%	22,070
Nov 14, 2025	32.40	32.46	31.88	31.96	31.96	-1.78%	22,189
Nov 13, 2025	32.40	32.58	32.20	32.54	32.54	0.18%	21,356
Nov 12, 2025	32.44	32.48	32.14	32.48	32.48	0.12%	32,372
Nov 11, 2025	32.28	32.44	32.10	32.44	32.44	0.68%	24,884
Nov 10, 2025	32.02	32.22	31.80	32.22	32.22	0.37%	33,162
Nov 7, 2025	32.26	32.26	31.90	32.10	32.10	-0.43%	21,375
Nov 6, 2025	32.12	32.36	31.88	32.24	32.24	0.50%	29,789
Nov 5, 2025	31.72	32.10	31.72	32.08	32.08	0.94%	33,815
Nov 4, 2025	32.06	32.06	31.54	31.78	31.78	-0.81%	48,237
Nov 3, 2025	32.30	32.30	31.94	32.04	32.04	-1.11%	37,672
Oct 31, 2025	32.70	32.78	32.26	32.40	32.40	-0.86%	53,488
Oct 30, 2025	32.74	32.92	32.56	32.68	32.68	0.12%	37,838
Oct 29, 2025	32.98	32.98	32.54	32.64	32.64	-0.67%	37,796
Oct 28, 2025	33.10	33.10	32.60	32.86	32.86	-0.60%	31,719
Oct 27, 2025	32.86	33.10	32.66	33.06	33.06	0.43%	21,673
Oct 24, 2025	32.70	32.92	32.50	32.92	32.92	0.55%	16,826
Oct 23, 2025	32.80	32.98	32.52	32.74	32.74	-0.97%	32,954
Oct 22, 2025	32.98	33.08	32.72	33.06	33.06	0.24%	68,168
Oct 21, 2025	33.00	33.14	32.80	32.98	32.98	0.55%	22,772
Oct 20, 2025	33.02	33.06	32.62	32.80	32.80	-0.91%	38,043
Oct 17, 2025	32.92	33.10	32.68	33.10	33.10	0.55%	39,628
Oct 16, 2025	32.70	32.92	32.62	32.92	32.92	1.04%	27,747
Oct 15, 2025	32.46	32.66	32.26	32.58	32.58	0.62%	43,493