Colruyt Group N.V. (VIE:COLR)
Austria
· Delayed Price · Currency is EUR 34.24
+0.20 (0.59%)
Last updated: Mar 9, 2026, 3:30 PM CET
Colruyt Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | - | 0.18% | - |
| Mar 6, 2026 | 34.10 | 34.10 | 33.88 | 34.04 | 34.04 | -0.18% | - |
| Mar 5, 2026 | 34.10 | 34.24 | 34.10 | 34.10 | 34.10 | -0.47% | - |
| Mar 4, 2026 | 34.14 | 34.26 | 34.08 | 34.26 | 34.26 | -0.23% | - |
| Mar 3, 2026 | 34.24 | 34.34 | 34.24 | 34.34 | 34.34 | -0.29% | - |
| Mar 2, 2026 | 33.60 | 34.44 | 33.60 | 34.44 | 34.44 | 0.58% | - |
| Feb 27, 2026 | 34.78 | 34.78 | 34.20 | 34.24 | 34.24 | -1.10% | - |
| Feb 26, 2026 | 34.62 | 34.66 | 34.54 | 34.62 | 34.62 | -0.46% | - |
| Feb 25, 2026 | 34.80 | 34.92 | 34.78 | 34.78 | 34.78 | -0.69% | - |
| Feb 24, 2026 | 35.00 | 35.06 | 34.96 | 35.02 | 35.02 | 0.63% | - |
| Feb 23, 2026 | 34.72 | 34.98 | 34.72 | 34.80 | 34.80 | 0.17% | - |
| Feb 20, 2026 | 34.70 | 34.78 | 34.62 | 34.74 | 34.74 | 0.29% | - |
| Feb 19, 2026 | 34.48 | 34.64 | 34.48 | 34.64 | 34.64 | 1.05% | - |
| Feb 18, 2026 | 34.44 | 34.44 | 34.28 | 34.28 | 34.28 | -1.83% | - |
| Feb 17, 2026 | 34.88 | 34.98 | 34.88 | 34.92 | 34.92 | - | - |
| Feb 16, 2026 | 35.10 | 35.10 | 34.88 | 34.92 | 34.92 | -0.17% | - |
| Feb 13, 2026 | 34.98 | 34.98 | 34.80 | 34.98 | 34.98 | 0.17% | - |
| Feb 12, 2026 | 34.20 | 34.92 | 34.18 | 34.92 | 34.92 | 1.75% | - |
| Feb 11, 2026 | 34.52 | 34.52 | 34.32 | 34.32 | 34.32 | 0.88% | - |
| Feb 10, 2026 | 34.14 | 34.18 | 34.02 | 34.02 | 34.02 | 0.06% | - |
| Feb 9, 2026 | 34.14 | 34.18 | 34.00 | 34.00 | 34.00 | -0.87% | - |
| Feb 6, 2026 | 33.96 | 34.30 | 33.96 | 34.30 | 34.30 | 1.78% | - |
| Feb 5, 2026 | 34.08 | 34.08 | 33.48 | 33.70 | 33.70 | -1.29% | - |
| Feb 4, 2026 | 32.82 | 34.14 | 32.82 | 34.14 | 34.14 | 4.79% | - |
| Feb 3, 2026 | 32.32 | 32.58 | 32.32 | 32.58 | 32.58 | 0.06% | - |
| Feb 2, 2026 | 32.72 | 32.72 | 32.48 | 32.56 | 32.56 | 0.31% | - |
| Jan 30, 2026 | 32.24 | 32.54 | 32.24 | 32.46 | 32.46 | -0.06% | - |
| Jan 29, 2026 | 32.28 | 32.48 | 32.26 | 32.48 | 32.48 | 1.12% | - |
| Jan 28, 2026 | 32.14 | 32.14 | 31.92 | 32.12 | 32.12 | -0.19% | - |
| Jan 27, 2026 | 31.88 | 32.18 | 31.88 | 32.18 | 32.18 | 1.26% | - |
| Jan 26, 2026 | 31.70 | 31.78 | 31.70 | 31.78 | 31.78 | 1.02% | - |
| Jan 23, 2026 | 31.60 | 31.60 | 31.40 | 31.46 | 31.46 | -0.63% | - |
| Jan 22, 2026 | 31.72 | 31.72 | 31.60 | 31.66 | 31.66 | 0.13% | - |
| Jan 21, 2026 | 31.28 | 31.62 | 31.28 | 31.62 | 31.62 | 0.64% | - |
| Jan 20, 2026 | 31.46 | 31.60 | 31.42 | 31.42 | 31.42 | -0.19% | - |
| Jan 19, 2026 | 31.06 | 31.48 | 31.06 | 31.48 | 31.48 | 0.32% | - |
| Jan 16, 2026 | 31.54 | 31.54 | 31.14 | 31.38 | 31.38 | - | - |
| Jan 15, 2026 | 30.92 | 31.38 | 30.92 | 31.38 | 31.38 | 2.42% | - |
| Jan 14, 2026 | 30.46 | 30.70 | 30.46 | 30.64 | 30.64 | 0.72% | - |
| Jan 13, 2026 | 30.50 | 30.50 | 30.28 | 30.42 | 30.42 | 0.07% | - |
| Jan 12, 2026 | 30.40 | 30.40 | 30.32 | 30.40 | 30.40 | 0.53% | - |
| Jan 9, 2026 | 30.36 | 30.62 | 30.24 | 30.24 | 30.24 | -0.59% | - |
| Jan 8, 2026 | 30.64 | 30.64 | 30.42 | 30.42 | 30.42 | -0.33% | - |
| Jan 7, 2026 | 30.98 | 30.98 | 30.52 | 30.52 | 30.52 | -2.18% | - |
| Jan 6, 2026 | 31.04 | 31.32 | 31.04 | 31.20 | 31.20 | -0.38% | - |
| Jan 5, 2026 | 31.68 | 31.68 | 31.28 | 31.32 | 31.32 | -1.32% | - |
| Jan 2, 2026 | 31.58 | 31.74 | 31.58 | 31.74 | 31.74 | 1.34% | - |
| Dec 30, 2025 | 31.10 | 31.40 | 31.10 | 31.32 | 31.32 | 0.97% | - |
| Dec 29, 2025 | 31.30 | 31.30 | 31.00 | 31.02 | 31.02 | -1.15% | - |
| Dec 23, 2025 | 31.50 | 31.76 | 31.38 | 31.38 | 31.38 | -0.13% | - |
| Dec 22, 2025 | 31.42 | 31.46 | 31.08 | 31.42 | 31.42 | 0.19% | - |
| Dec 19, 2025 | 31.52 | 31.66 | 31.28 | 31.36 | 31.36 | 0.19% | - |
| Dec 18, 2025 | 31.96 | 31.96 | 31.30 | 31.30 | 31.30 | -0.95% | - |
| Dec 17, 2025 | 31.18 | 31.76 | 31.18 | 31.60 | 31.60 | -2.83% | 1,180 |
| Dec 16, 2025 | 32.66 | 32.70 | 32.50 | 32.52 | 32.52 | -0.31% | 520 |
| Dec 15, 2025 | 32.66 | 32.80 | 32.62 | 32.62 | 32.62 | -0.18% | - |
| Dec 12, 2025 | 32.74 | 32.74 | 32.60 | 32.68 | 32.68 | -0.43% | - |
| Dec 11, 2025 | 32.70 | 32.82 | 32.70 | 32.82 | 32.82 | 0.37% | - |
| Dec 10, 2025 | 32.54 | 32.78 | 32.54 | 32.70 | 32.70 | 0.37% | - |
| Dec 9, 2025 | 32.42 | 32.68 | 32.42 | 32.58 | 32.58 | -0.06% | - |
| Dec 8, 2025 | 33.38 | 33.38 | 32.60 | 32.60 | 32.60 | -2.69% | - |
| 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% | - |