Colruyt Group N.V. (COLR.BR)

Brussels - Brussels Delayed Price. Currency in EUR

Add to watchlist

43.96

+0.64

(+1.48%)

At close: 05:35PM CEST

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	43.02	43.96	43.02	43.96	43.96	175,614
Jun 20, 2024	43.00	44.20	43.00	43.32	43.32	131,000
Jun 19, 2024	42.98	43.10	42.74	42.76	42.76	109,873
Jun 18, 2024	43.40	43.62	42.80	43.04	43.04	115,979
Jun 17, 2024	44.44	44.80	43.14	43.24	43.24	172,243
Jun 14, 2024	44.64	45.06	44.12	44.32	44.32	160,677
Jun 13, 2024	45.18	45.30	44.34	44.56	44.56	174,683
Jun 12, 2024	42.34	46.56	40.30	45.00	45.00	311,254
Jun 11, 2024	46.66	47.04	46.26	47.00	47.00	109,118
Jun 10, 2024	46.36	46.88	46.24	46.32	46.32	87,500
Jun 07, 2024	45.68	46.52	45.68	46.38	46.38	51,872
Jun 06, 2024	46.00	46.34	45.84	45.84	45.84	61,617
Jun 05, 2024	46.64	46.86	45.82	46.10	46.10	71,280
Jun 04, 2024	46.98	47.56	46.80	46.80	46.80	96,156
Jun 03, 2024	46.90	47.20	46.78	47.20	47.20	50,720
May 31, 2024	47.10	47.20	46.94	47.08	47.08	185,055
May 30, 2024	46.46	47.10	46.40	47.06	47.06	115,774
May 29, 2024	46.20	46.60	46.08	46.60	46.60	104,460
May 28, 2024	46.06	46.48	46.06	46.14	46.14	83,720
May 27, 2024	46.00	46.38	45.84	46.12	46.12	51,739
May 24, 2024	45.86	46.20	45.76	46.20	46.20	146,890
May 23, 2024	45.28	45.88	45.22	45.86	45.86	81,287
May 22, 2024	44.40	45.76	44.32	45.42	45.42	190,590
May 21, 2024	43.32	43.62	43.22	43.62	43.62	88,425
May 20, 2024	43.46	43.68	43.40	43.52	43.52	44,975
May 17, 2024	43.14	43.48	43.10	43.48	43.48	51,350
May 16, 2024	42.78	43.26	42.78	43.08	43.08	61,243
May 15, 2024	43.12	43.30	42.76	42.88	42.88	70,336
May 14, 2024	43.26	43.40	43.00	43.10	43.10	70,234
May 13, 2024	42.76	43.38	42.76	43.26	43.26	72,095
May 10, 2024	42.50	43.20	42.50	42.70	42.70	49,654
May 09, 2024	42.50	42.78	42.08	42.64	42.64	44,574
May 08, 2024	42.12	43.02	42.12	42.50	42.50	78,193
May 07, 2024	42.32	42.72	42.04	42.06	42.06	88,006
May 06, 2024	42.00	43.56	41.50	42.38	42.38	114,957
May 03, 2024	43.72	43.98	43.34	43.34	43.34	87,998
May 02, 2024	43.42	44.02	43.08	43.56	43.56	70,800
Apr 30, 2024	43.64	44.10	43.42	43.42	43.42	117,380
Apr 29, 2024	42.84	43.98	42.84	43.68	43.68	64,045
Apr 26, 2024	42.94	43.58	42.94	43.38	43.38	51,760
Apr 25, 2024	42.48	43.24	42.38	42.94	42.94	67,664
Apr 24, 2024	42.84	43.20	42.58	42.58	42.58	100,194
Apr 23, 2024	42.50	43.18	42.50	42.84	42.84	103,350
Apr 22, 2024	41.18	42.84	41.18	42.60	42.60	70,210
Apr 19, 2024	40.80	41.62	40.80	41.38	41.38	62,850
Apr 18, 2024	40.70	41.24	40.70	40.98	40.98	54,093
Apr 17, 2024	40.24	41.02	40.24	40.70	40.70	67,729
Apr 16, 2024	39.96	40.46	39.94	40.30	40.30	67,793
Apr 15, 2024	40.00	40.26	39.84	40.00	40.00	52,047
Apr 12, 2024	40.02	40.50	40.02	40.14	40.14	61,167
Apr 11, 2024	40.10	40.46	39.82	40.02	40.02	77,581
Apr 10, 2024	40.10	40.52	40.08	40.14	40.14	112,825
Apr 09, 2024	40.48	41.16	39.38	40.10	40.10	188,138
Apr 08, 2024	41.70	42.32	41.60	41.88	41.88	74,199
Apr 05, 2024	41.72	42.10	41.60	41.74	41.74	66,907
Apr 04, 2024	41.56	42.52	41.56	42.24	42.24	73,180
Apr 03, 2024	41.80	41.90	41.50	41.68	41.68	53,445
Apr 02, 2024	42.64	42.80	41.94	42.00	42.00	105,500
Mar 28, 2024	43.20	43.33	42.40	42.82	42.82	60,373
Mar 27, 2024	43.26	43.63	43.19	43.34	43.34	55,536
Mar 26, 2024	42.88	43.42	42.58	43.15	43.15	87,525
Mar 25, 2024	42.27	42.39	41.83	41.87	41.87	87,773
Mar 22, 2024	42.23	42.83	41.90	42.40	42.40	37,339
Mar 21, 2024	42.00	42.55	41.70	42.41	42.41	39,021
Mar 20, 2024	42.33	42.54	42.14	42.14	42.14	47,607
Mar 19, 2024	42.35	42.86	42.27	42.57	42.57	38,772
Mar 18, 2024	43.20	43.20	42.07	42.54	42.54	67,119
Mar 15, 2024	43.10	43.36	42.75	43.19	43.19	135,985
Mar 14, 2024	43.00	43.10	42.38	42.96	42.96	54,072
Mar 13, 2024	42.65	43.16	42.60	42.88	42.88	53,534
Mar 12, 2024	41.62	42.71	41.39	42.57	42.57	85,021
Mar 11, 2024	41.15	42.09	41.15	41.66	41.66	109,325
Mar 08, 2024	41.55	41.72	41.28	41.28	41.28	84,514
Mar 07, 2024	41.47	41.53	40.98	41.34	41.34	58,996
Mar 06, 2024	41.68	41.70	41.10	41.47	41.47	63,818
Mar 05, 2024	42.05	42.11	41.54	41.69	41.69	59,754
Mar 04, 2024	42.88	42.88	42.09	42.14	42.14	52,353
Mar 01, 2024	44.25	44.25	42.65	42.89	42.89	84,982
Feb 29, 2024	44.30	44.92	44.26	44.38	44.38	239,250
Feb 28, 2024	42.84	44.26	42.58	44.17	44.17	133,563
Feb 27, 2024	42.82	43.35	42.47	43.00	43.00	119,578
Feb 26, 2024	41.51	43.05	41.39	42.98	42.98	134,287
Feb 23, 2024	40.37	40.57	40.29	40.37	40.37	48,998
Feb 22, 2024	40.61	40.61	40.16	40.39	40.39	61,973
Feb 21, 2024	40.30	40.58	40.27	40.58	40.58	30,960
Feb 20, 2024	40.20	40.41	40.12	40.31	40.31	49,644
Feb 19, 2024	39.97	40.34	39.81	40.18	40.18	52,650
Feb 16, 2024	38.90	40.03	38.90	39.67	39.67	98,016
Feb 15, 2024	39.01	39.24	38.91	38.91	38.91	80,770
Feb 14, 2024	38.81	39.59	38.79	39.14	39.14	119,691
Feb 13, 2024	39.55	39.61	38.72	38.79	38.79	75,320
Feb 12, 2024	40.00	40.21	38.92	39.60	39.60	74,870
Feb 09, 2024	40.32	40.51	40.21	40.24	40.24	68,747
Feb 08, 2024	40.72	40.96	40.33	40.45	40.45	58,555
Feb 07, 2024	40.75	41.03	40.43	40.74	40.74	119,392
Feb 06, 2024	41.40	41.49	40.59	40.75	40.75	70,147
Feb 05, 2024	41.38	41.84	41.29	41.31	41.31	58,646
Feb 02, 2024	42.08	42.50	41.53	41.53	41.53	66,675
Feb 01, 2024	42.09	42.34	42.04	42.10	42.10	61,156
Jan 31, 2024	42.21	42.40	42.15	42.27	42.27	78,550
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD87,783.34-266.92(-0.30%)

Colruyt Group N.V. (COLR.BR)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
87,783.34
-266.92(-0.30%)