Etablissementen Franz Colruyt NV (EFC1.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 44.74 | 44.74 | 44.74 | 45.08 | 45.08 | 40 |
| Jun 25, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| Jun 24, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| Jun 21, 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| Jun 20, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Jun 19, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Jun 18, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| Jun 17, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| Jun 14, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Jun 13, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| Jun 12, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Jun 11, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| Jun 10, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| Jun 07, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| Jun 06, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| Jun 05, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Jun 04, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| Jun 03, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| May 31, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| May 30, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| May 29, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| May 28, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| May 27, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| May 24, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| May 23, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| May 22, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| May 21, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| May 20, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| May 17, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| May 16, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| May 15, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| May 14, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| May 13, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| May 10, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| May 09, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| May 08, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| May 07, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| May 06, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| May 03, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| May 02, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 30, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Apr 29, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| Apr 26, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| Apr 25, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Apr 24, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| Apr 23, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| Apr 22, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Apr 19, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Apr 18, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Apr 17, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Apr 16, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Apr 15, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| Apr 12, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Apr 11, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Apr 10, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Apr 09, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Apr 08, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| Apr 05, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Apr 04, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Apr 03, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| Apr 02, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Mar 28, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| Mar 27, 2024 | 43.04 | 43.04 | 42.67 | 42.67 | 42.67 | - |
| Mar 26, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| Mar 25, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| Mar 22, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| Mar 21, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| Mar 20, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| Mar 19, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Mar 18, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| Mar 15, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Mar 14, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| Mar 13, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Mar 12, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| Mar 11, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| Mar 08, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| Mar 07, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Mar 06, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Mar 05, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Mar 04, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| Mar 01, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| Feb 29, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| Feb 28, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| Feb 27, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| Feb 26, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| Feb 23, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Feb 22, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| Feb 21, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| Feb 20, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| Feb 19, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| Feb 16, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Feb 15, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| Feb 14, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| Feb 13, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Feb 12, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| Feb 09, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| Feb 08, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| Feb 07, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Feb 06, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| Feb 05, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.