Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	35.40	36.04	35.33	35.66	-	0.96%	36,774
Apr 1, 2026	36.30	36.30	34.56	35.32	35.32	-2.65%	104,816
Mar 31, 2026	35.42	36.28	35.42	36.28	36.28	2.60%	100,806
Mar 30, 2026	34.42	35.36	34.42	35.36	35.36	2.73%	61,546
Mar 27, 2026	34.60	34.62	34.20	34.42	34.42	-0.29%	34,628
Mar 26, 2026	34.56	34.84	34.40	34.52	34.52	0.06%	39,318
Mar 25, 2026	34.20	34.52	34.00	34.50	34.50	1.17%	44,391
Mar 24, 2026	33.38	34.10	33.38	34.10	34.10	2.83%	29,519
Mar 23, 2026	33.14	33.96	33.00	33.16	33.16	-1.43%	69,411
Mar 20, 2026	33.92	34.20	33.64	33.64	33.64	-0.77%	148,075
Mar 19, 2026	34.22	34.40	33.90	33.90	33.90	-1.22%	43,281
Mar 18, 2026	34.50	34.68	34.18	34.32	34.32	-1.04%	34,089
Mar 17, 2026	34.44	34.78	34.34	34.68	34.68	0.87%	39,541
Mar 16, 2026	33.98	34.46	33.98	34.38	34.38	1.42%	24,791
Mar 13, 2026	34.40	34.40	33.90	33.90	33.90	-0.24%	26,873
Mar 12, 2026	33.56	34.18	33.56	33.98	33.98	1.01%	32,148
Mar 11, 2026	34.00	34.00	33.62	33.64	33.64	-0.30%	24,606
Mar 10, 2026	34.20	34.28	33.60	33.74	33.74	-0.76%	40,587
Mar 9, 2026	34.10	34.42	34.00	34.00	34.00	-0.64%	40,224
Mar 6, 2026	33.98	34.24	33.80	34.22	34.22	0.71%	32,584
Mar 5, 2026	33.86	34.34	33.86	33.98	33.98	-0.70%	44,005
Mar 4, 2026	33.86	34.28	33.86	34.22	34.22	0.82%	46,849
Mar 3, 2026	34.18	34.36	33.94	33.94	33.94	-1.22%	86,153
Mar 2, 2026	33.70	34.52	33.64	34.36	34.36	0.17%	42,001
Feb 27, 2026	34.76	34.76	34.06	34.30	34.30	-1.21%	143,406
Feb 26, 2026	34.60	34.72	34.44	34.72	34.72	0.17%	33,231
Feb 25, 2026	34.74	34.94	34.66	34.66	34.66	-0.29%	30,734
Feb 24, 2026	34.86	35.16	34.74	34.76	34.76	-0.86%	32,857
Feb 23, 2026	34.56	35.14	34.56	35.06	35.06	1.68%	52,834
Feb 20, 2026	34.60	34.84	34.48	34.48	34.48	-0.52%	30,660
Feb 19, 2026	34.30	34.70	34.30	34.66	34.66	1.05%	22,727
Feb 18, 2026	34.36	34.42	34.18	34.30	34.30	-0.69%	34,261
Feb 17, 2026	34.76	35.16	34.32	34.54	34.54	-1.03%	26,860
Feb 16, 2026	35.26	35.26	34.82	34.90	34.90	-0.80%	17,742
Feb 13, 2026	34.86	35.18	34.70	35.18	35.18	0.46%	28,676
Feb 12, 2026	34.32	35.02	33.94	35.02	35.02	1.68%	53,991
Feb 11, 2026	34.20	34.56	34.16	34.44	34.44	1.18%	27,815
Feb 10, 2026	34.18	34.26	33.90	34.04	34.04	-0.23%	34,952
Feb 9, 2026	34.18	34.34	33.82	34.12	34.12	0.12%	42,959
Feb 6, 2026	33.80	34.38	33.80	34.08	34.08	0.65%	48,296
Feb 5, 2026	34.16	34.16	33.40	33.86	33.86	-0.88%	51,058
Feb 4, 2026	32.70	34.30	32.70	34.16	34.16	4.72%	88,756
Feb 3, 2026	32.50	32.86	32.30	32.62	32.62	0.49%	40,993
Feb 2, 2026	32.66	32.78	32.34	32.46	32.46	0.31%	24,601
Jan 30, 2026	32.26	32.64	32.16	32.36	32.36	0.31%	56,038
Jan 29, 2026	32.28	32.46	32.20	32.26	32.26	-0.19%	36,029
Jan 28, 2026	32.20	32.32	31.86	32.32	32.32	0.25%	43,357
Jan 27, 2026	31.92	32.24	31.88	32.24	32.24	1.00%	49,153
Jan 26, 2026	31.58	31.92	31.58	31.92	31.92	1.66%	47,869
Jan 23, 2026	31.48	31.78	31.24	31.40	31.40	-0.70%	33,791