Colruyt Group N.V. (VIE:COLR)
Austria
· Delayed Price · Currency is EUR 33.50
+0.28 (0.84%)
At close: Dec 5, 2025
Colruyt Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.14 | 33.50 | 33.14 | 33.50 | 33.50 | 0.84% | - |
| Dec 4, 2025 | 32.96 | 33.26 | 32.96 | 33.22 | 33.22 | 1.65% | - |
| Dec 3, 2025 | 32.94 | 32.94 | 32.68 | 32.68 | 32.68 | -1.45% | - |
| Dec 2, 2025 | 33.50 | 33.50 | 33.16 | 33.16 | 33.16 | -0.84% | - |
| Dec 1, 2025 | 33.18 | 33.46 | 33.18 | 33.44 | 33.44 | 1.15% | - |
| Nov 28, 2025 | 33.10 | 33.14 | 32.98 | 33.06 | 33.06 | 1.22% | - |
| Nov 27, 2025 | 32.44 | 32.66 | 32.44 | 32.66 | 32.66 | 1.24% | - |
| Nov 26, 2025 | 32.06 | 32.26 | 32.06 | 32.26 | 32.26 | -1.35% | - |
| Nov 25, 2025 | 32.86 | 32.86 | 32.70 | 32.70 | 32.70 | -0.24% | - |
| Nov 24, 2025 | 33.12 | 33.12 | 32.78 | 32.78 | 32.78 | -0.49% | - |
| Nov 21, 2025 | 33.14 | 33.14 | 32.94 | 32.94 | 32.94 | 3.39% | - |
| Nov 20, 2025 | 31.98 | 32.02 | 31.86 | 31.86 | 31.86 | -0.13% | - |
| Nov 19, 2025 | 31.88 | 31.90 | 31.80 | 31.90 | 31.90 | 0.82% | - |
| Nov 18, 2025 | 31.76 | 31.86 | 31.64 | 31.64 | 31.64 | -0.19% | - |
| Nov 17, 2025 | 31.94 | 31.94 | 31.70 | 31.70 | 31.70 | -1.12% | - |
| Nov 14, 2025 | 32.36 | 32.36 | 32.06 | 32.06 | 32.06 | -0.80% | - |
| Nov 13, 2025 | 32.48 | 32.52 | 32.32 | 32.32 | 32.32 | -0.06% | - |
| Nov 12, 2025 | 32.40 | 32.40 | 32.32 | 32.34 | 32.34 | 0.06% | - |
| Nov 11, 2025 | 32.32 | 32.32 | 32.16 | 32.32 | 32.32 | 1.06% | - |
| Nov 10, 2025 | 32.00 | 32.06 | 31.98 | 31.98 | 31.98 | 0.06% | - |
| Nov 7, 2025 | 32.18 | 32.18 | 31.96 | 31.96 | 31.96 | -1.11% | - |
| Nov 6, 2025 | 31.98 | 32.32 | 31.98 | 32.32 | 32.32 | 1.06% | - |
| Nov 5, 2025 | 31.80 | 31.98 | 31.80 | 31.98 | 31.98 | 1.07% | - |
| Nov 4, 2025 | 32.04 | 32.04 | 31.64 | 31.64 | 31.64 | -1.19% | - |
| Nov 3, 2025 | 32.32 | 32.32 | 32.02 | 32.02 | 32.02 | -1.17% | - |
| Oct 31, 2025 | 32.78 | 32.78 | 32.40 | 32.40 | 32.40 | -1.40% | - |
| Oct 30, 2025 | 32.74 | 32.86 | 32.74 | 32.86 | 32.86 | 0.74% | - |
| Oct 29, 2025 | 32.88 | 32.92 | 32.62 | 32.62 | 32.62 | -0.49% | - |
| Oct 28, 2025 | 33.08 | 33.08 | 32.68 | 32.78 | 32.78 | -0.79% | - |
| Oct 27, 2025 | 32.82 | 33.04 | 32.78 | 33.04 | 33.04 | 0.92% | - |
| Oct 24, 2025 | 32.68 | 32.74 | 32.58 | 32.74 | 32.74 | 0.43% | - |
| Oct 23, 2025 | 32.90 | 32.90 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Oct 22, 2025 | 32.98 | 32.98 | 32.80 | 32.80 | 32.80 | -0.30% | - |
| Oct 21, 2025 | 32.90 | 32.98 | 32.86 | 32.90 | 32.90 | 0.24% | - |
| Oct 20, 2025 | 32.96 | 32.96 | 32.76 | 32.82 | 32.82 | -0.12% | - |
| Oct 17, 2025 | 32.80 | 32.86 | 32.74 | 32.86 | 32.86 | 0.55% | - |
| Oct 16, 2025 | 32.72 | 32.72 | 32.68 | 32.68 | 32.68 | 0.49% | - |
| Oct 15, 2025 | 32.42 | 32.52 | 32.38 | 32.52 | 32.52 | 0.68% | - |
| Oct 14, 2025 | 32.38 | 32.38 | 32.30 | 32.30 | 32.30 | 1.25% | - |
| Oct 13, 2025 | 32.40 | 32.40 | 31.90 | 31.90 | 31.90 | -2.45% | - |
| Oct 10, 2025 | 32.58 | 32.84 | 32.58 | 32.70 | 32.70 | 1.24% | - |
| Oct 9, 2025 | 32.18 | 32.30 | 32.08 | 32.30 | 32.30 | 0.50% | - |
| Oct 8, 2025 | 32.24 | 32.24 | 32.12 | 32.14 | 32.14 | 0.06% | - |
| Oct 7, 2025 | 31.98 | 32.12 | 31.80 | 32.12 | 32.12 | 0.19% | - |
| Oct 6, 2025 | 32.40 | 32.40 | 32.06 | 32.06 | 32.06 | -0.80% | - |
| Oct 3, 2025 | 32.60 | 32.66 | 32.32 | 32.32 | 32.32 | -0.19% | - |
| Oct 2, 2025 | 32.72 | 32.74 | 32.38 | 32.38 | 32.38 | -2.00% | - |
| Oct 1, 2025 | 33.52 | 33.52 | 33.04 | 33.04 | 33.04 | -1.55% | - |
| Sep 30, 2025 | 33.98 | 33.98 | 33.56 | 33.56 | 33.56 | -1.00% | - |
| Sep 29, 2025 | 32.90 | 33.90 | 32.90 | 33.90 | 33.90 | 3.80% | - |
| Sep 26, 2025 | 32.56 | 32.94 | 32.56 | 32.66 | 32.66 | -6.42% | - |
| Sep 25, 2025 | 35.02 | 35.02 | 34.90 | 34.90 | 33.93 | -6.63% | - |
| Sep 24, 2025 | 37.66 | 37.66 | 37.36 | 37.38 | 36.35 | -0.74% | - |
| Sep 23, 2025 | 37.68 | 37.68 | 37.66 | 37.66 | 36.62 | -0.16% | - |
| Sep 22, 2025 | 37.90 | 37.90 | 37.72 | 37.72 | 36.68 | -1.31% | - |
| Sep 19, 2025 | 37.88 | 38.22 | 37.88 | 38.22 | 37.16 | 1.06% | - |
| Sep 18, 2025 | 37.62 | 37.82 | 37.50 | 37.82 | 36.77 | 0.21% | - |
| Sep 17, 2025 | 37.88 | 37.92 | 37.72 | 37.74 | 36.70 | -0.05% | - |
| Sep 16, 2025 | 37.50 | 37.76 | 37.38 | 37.76 | 36.71 | 0.27% | - |
| Sep 15, 2025 | 37.64 | 37.78 | 37.64 | 37.66 | 36.62 | -0.05% | - |
| Sep 12, 2025 | 37.90 | 37.90 | 37.68 | 37.68 | 36.64 | -0.37% | - |
| Sep 11, 2025 | 37.66 | 37.86 | 37.66 | 37.82 | 36.77 | 0.48% | - |
| Sep 10, 2025 | 38.12 | 38.12 | 37.64 | 37.64 | 36.60 | -0.53% | - |
| Sep 9, 2025 | 37.94 | 37.98 | 37.84 | 37.84 | 36.79 | 0.26% | - |
| Sep 8, 2025 | 38.10 | 38.10 | 37.74 | 37.74 | 36.70 | -1.10% | - |
| Sep 5, 2025 | 38.08 | 38.16 | 38.00 | 38.16 | 37.10 | 0.10% | - |
| Sep 4, 2025 | 37.76 | 38.26 | 37.76 | 38.12 | 37.06 | 1.71% | - |
| Sep 3, 2025 | 37.38 | 37.48 | 37.36 | 37.48 | 36.44 | 0.37% | - |
| Sep 2, 2025 | 37.60 | 37.60 | 37.28 | 37.34 | 36.31 | -0.64% | - |
| Sep 1, 2025 | 37.76 | 37.76 | 37.58 | 37.58 | 36.54 | -0.74% | - |
| Aug 29, 2025 | 37.96 | 37.96 | 37.72 | 37.86 | 36.81 | 0.21% | - |
| Aug 28, 2025 | 37.60 | 37.86 | 37.60 | 37.78 | 36.73 | -0.84% | - |
| Aug 27, 2025 | 37.94 | 38.10 | 37.62 | 38.10 | 37.05 | -0.16% | - |
| Aug 26, 2025 | 37.96 | 38.16 | 37.90 | 38.16 | 37.10 | 0.32% | - |
| Aug 25, 2025 | 38.22 | 38.22 | 37.84 | 38.04 | 36.99 | -0.63% | - |
| Aug 22, 2025 | 38.42 | 38.42 | 38.26 | 38.28 | 37.22 | -0.21% | - |
| Aug 21, 2025 | 38.28 | 38.38 | 38.20 | 38.36 | 37.30 | 0.31% | - |
| Aug 20, 2025 | 38.18 | 38.24 | 38.14 | 38.24 | 37.18 | 0.68% | - |
| Aug 19, 2025 | 37.66 | 37.98 | 37.66 | 37.98 | 36.93 | 1.12% | - |
| Aug 18, 2025 | 37.42 | 37.56 | 37.42 | 37.56 | 36.52 | 0.32% | - |
| Aug 15, 2025 | 37.76 | 37.76 | 37.36 | 37.44 | 36.40 | -0.05% | - |
| Aug 14, 2025 | 37.58 | 37.62 | 37.46 | 37.46 | 36.42 | 0.27% | - |
| Aug 13, 2025 | 37.74 | 37.74 | 37.36 | 37.36 | 36.33 | -0.37% | - |
| Aug 12, 2025 | 37.46 | 37.50 | 37.46 | 37.50 | 36.46 | 0.05% | - |
| Aug 11, 2025 | 37.74 | 37.74 | 37.48 | 37.48 | 36.44 | -0.48% | - |
| Aug 8, 2025 | 37.92 | 37.92 | 37.66 | 37.66 | 36.62 | -0.11% | - |
| Aug 7, 2025 | 37.70 | 37.86 | 37.70 | 37.70 | 36.66 | 0.48% | 273 |
| Aug 6, 2025 | 37.62 | 37.62 | 37.48 | 37.52 | 36.48 | 0.16% | - |
| Aug 5, 2025 | 37.48 | 37.54 | 37.46 | 37.46 | 36.42 | -0.16% | - |
| Aug 4, 2025 | 37.42 | 37.52 | 37.40 | 37.52 | 36.48 | 0.37% | - |
| Aug 1, 2025 | 37.46 | 37.46 | 37.28 | 37.38 | 36.35 | -0.59% | - |
| Jul 31, 2025 | 37.54 | 37.60 | 37.54 | 37.60 | 36.56 | 0.86% | - |
| Jul 30, 2025 | 37.60 | 37.60 | 37.22 | 37.28 | 36.25 | -0.69% | - |
| Jul 29, 2025 | 37.66 | 37.72 | 37.54 | 37.54 | 36.50 | -0.85% | - |
| Jul 28, 2025 | 38.26 | 38.26 | 37.86 | 37.86 | 36.81 | -0.11% | - |
| Jul 25, 2025 | 37.86 | 38.02 | 37.86 | 37.90 | 36.85 | -0.42% | - |
| Jul 24, 2025 | 37.96 | 38.06 | 37.96 | 38.06 | 37.01 | 0.53% | - |
| Jul 23, 2025 | 37.48 | 37.86 | 37.48 | 37.86 | 36.81 | 1.07% | - |
| Jul 22, 2025 | 37.10 | 37.54 | 37.06 | 37.46 | 36.42 | 1.24% | 273 |
| Jul 21, 2025 | 36.68 | 37.00 | 36.68 | 37.00 | 35.98 | 1.15% | - |