Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.12	33.32	32.96	33.14	33.14	0.36%	24,503
Apr 27, 2026	33.30	33.30	32.90	33.02	33.02	-0.84%	41,154
Apr 24, 2026	33.28	33.58	33.22	33.30	33.30	-0.42%	27,440
Apr 23, 2026	33.50	33.50	33.10	33.44	33.44	0.42%	19,653
Apr 22, 2026	33.10	33.46	33.10	33.30	33.30	0.48%	20,058
Apr 21, 2026	32.92	33.14	32.76	33.14	33.14	0.42%	34,882
Apr 20, 2026	33.00	33.14	32.86	33.00	33.00	0.12%	40,859
Apr 17, 2026	32.90	33.06	32.68	32.96	32.96	0.37%	61,013
Apr 16, 2026	32.30	33.00	32.30	32.84	32.84	1.42%	59,086
Apr 15, 2026	32.66	32.90	32.00	32.38	32.38	-5.16%	135,849
Apr 14, 2026	34.44	34.65	34.10	34.14	34.14	-1.61%	72,486
Apr 13, 2026	33.88	34.70	33.88	34.70	34.70	2.18%	66,642
Apr 10, 2026	34.36	34.36	33.90	33.96	33.96	-0.99%	73,637
Apr 9, 2026	33.92	34.30	33.80	34.30	34.30	1.12%	36,475
Apr 8, 2026	34.66	34.78	33.92	33.92	33.92	-0.99%	52,818
Apr 7, 2026	34.96	35.50	34.00	34.26	34.26	-3.93%	92,378
Apr 2, 2026	35.40	36.04	35.33	35.66	35.66	0.96%	36,774
Apr 1, 2026	36.30	36.30	34.56	35.32	35.32	-2.65%	104,816
Mar 31, 2026	35.42	36.28	35.42	36.28	36.28	2.60%	100,806
Mar 30, 2026	34.42	35.36	34.42	35.36	35.36	2.73%	61,546
Mar 27, 2026	34.60	34.62	34.20	34.42	34.42	-0.29%	34,628
Mar 26, 2026	34.56	34.84	34.40	34.52	34.52	0.06%	39,318
Mar 25, 2026	34.20	34.52	34.00	34.50	34.50	1.17%	44,391
Mar 24, 2026	33.38	34.10	33.38	34.10	34.10	2.83%	29,519
Mar 23, 2026	33.14	33.96	33.00	33.16	33.16	-1.43%	69,411
Mar 20, 2026	33.92	34.20	33.64	33.64	33.64	-0.77%	148,075
Mar 19, 2026	34.22	34.40	33.90	33.90	33.90	-1.22%	43,281
Mar 18, 2026	34.50	34.68	34.18	34.32	34.32	-1.04%	34,089
Mar 17, 2026	34.44	34.78	34.34	34.68	34.68	0.87%	39,541
Mar 16, 2026	33.98	34.46	33.98	34.38	34.38	1.42%	24,791
Mar 13, 2026	34.40	34.40	33.90	33.90	33.90	-0.24%	26,873
Mar 12, 2026	33.56	34.18	33.56	33.98	33.98	1.01%	32,148
Mar 11, 2026	34.00	34.00	33.62	33.64	33.64	-0.30%	24,606
Mar 10, 2026	34.20	34.28	33.60	33.74	33.74	-0.76%	40,587
Mar 9, 2026	34.10	34.42	34.00	34.00	34.00	-0.64%	40,224
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