Colruyt Group N.V. (FRA:EFC1)
Germany
· Delayed Price · Currency is EUR 32.76
-0.14 (-0.43%)
At close: Dec 4, 2025
Colruyt Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.85% | - |
| Dec 4, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.43% | - |
| Dec 3, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.72% | - |
| Dec 2, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.61% | - |
| Dec 1, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.92% | - |
| Nov 28, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 1.12% | - |
| Nov 27, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.06% | - |
| Nov 26, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.22% | - |
| Nov 25, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.49% | - |
| Nov 24, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 2.62% | - |
| Nov 21, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - | - |
| Nov 20, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 1.20% | - |
| Nov 19, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.67% | - |
| Nov 18, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -2.02% | - |
| Nov 17, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -1.79% | - |
| Nov 14, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.19% | - |
| Nov 13, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.12% | - |
| Nov 12, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.37% | - |
| Nov 11, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.06% | - |
| Nov 10, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.31% | - |
| Nov 7, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.50% | - |
| Nov 6, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 1.01% | - |
| Nov 5, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.25% | - |
| Nov 4, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -1.74% | - |
| Nov 3, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.74% | - |
| Oct 31, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - | - |
| Oct 30, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.67% | - |
| Oct 29, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.61% | - |
| Oct 28, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -0.06% | - |
| Oct 27, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.98% | - |
| Oct 24, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -1.27% | - |
| Oct 23, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.73% | - |
| Oct 22, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.43% | - |
| Oct 21, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.85% | - |
| Oct 20, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.86% | - |
| Oct 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.68% | - |
| Oct 16, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.25% | - |
| Oct 15, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1.51% | - |
| Oct 14, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -1.43% | - |
| Oct 13, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.44% | - |
| Oct 10, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.82% | - |
| Oct 9, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.19% | - |
| Oct 8, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.44% | - |
| Oct 7, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -1.19% | - |
| Oct 6, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.87% | - |
| Oct 3, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -1.04% | - |
| Oct 2, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -1.57% | - |
| Oct 1, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Sep 30, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.56% | - |
| Sep 29, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.24% | - |
| Sep 26, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -10.22% | - |
| Sep 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.43 | -2.47% | - |
| Sep 24, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 36.33 | -0.05% | - |
| Sep 23, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 36.35 | -1.01% | - |
| Sep 22, 2025 | 37.82 | 37.82 | 37.72 | 37.72 | 36.72 | 0.48% | 1,000 |
| Sep 19, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 36.54 | 0.27% | - |
| Sep 18, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 36.45 | -0.48% | - |
| Sep 17, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 36.62 | 0.64% | - |
| Sep 16, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 36.39 | 0.11% | - |
| Sep 15, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 36.35 | -0.80% | - |
| Sep 12, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 36.64 | 1.40% | - |
| Sep 11, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 36.13 | -1.90% | - |
| Sep 10, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 36.84 | 1.12% | - |
| Sep 9, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 36.43 | -1.32% | - |
| Sep 8, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 36.91 | -0.21% | - |
| Sep 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 36.99 | -0.47% | - |
| Sep 4, 2025 | 37.44 | 38.18 | 37.44 | 38.18 | 37.17 | 2.86% | 35 |
| Sep 3, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 36.13 | -0.27% | - |
| Sep 2, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 36.23 | -0.64% | - |
| Sep 1, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 36.47 | -0.05% | - |
| Aug 29, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 36.49 | 0.59% | - |
| Aug 28, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 36.27 | -1.17% | - |
| Aug 27, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 36.70 | 0.11% | - |
| Aug 26, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 36.66 | -0.95% | - |
| Aug 25, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 37.01 | - | - |
| Aug 22, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 37.01 | -0.05% | - |
| Aug 21, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 37.03 | 1.01% | - |
| Aug 20, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 36.66 | 1.02% | - |
| Aug 19, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 36.29 | 0.27% | - |
| Aug 18, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 36.19 | -1.17% | - |
| Aug 15, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 36.62 | 1.29% | - |
| Aug 14, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 36.15 | -0.32% | - |
| Aug 13, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 36.27 | 0.22% | - |
| Aug 12, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 36.19 | -0.91% | - |
| Aug 11, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 36.52 | 0.16% | - |
| Aug 8, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 36.47 | -0.27% | - |
| Aug 7, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 36.56 | -0.05% | - |
| Aug 6, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 36.58 | 0.70% | - |
| Aug 5, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 36.33 | 0.59% | - |
| Aug 4, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 36.12 | - | - |
| Aug 1, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 36.12 | -0.22% | - |
| Jul 31, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 36.19 | -0.54% | - |
| Jul 30, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 36.39 | -0.85% | - |
| Jul 29, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 36.70 | -1.67% | - |
| Jul 28, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 37.32 | 2.35% | - |
| Jul 25, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 36.47 | -1.37% | - |
| Jul 24, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 36.97 | 1.50% | - |
| Jul 23, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 36.43 | 2.46% | - |
| Jul 22, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 35.55 | 0.77% | - |
| Jul 21, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 35.28 | -0.71% | - |