Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	32.70	32.78	32.54	32.54	32.54	-0.43%	1,964
Oct 30, 2025	32.74	32.92	32.56	32.68	32.68	0.12%	37,838
Oct 29, 2025	32.98	32.98	32.54	32.64	32.64	-0.67%	37,796
Oct 28, 2025	33.10	33.10	32.60	32.86	32.86	-0.60%	31,719
Oct 27, 2025	32.86	33.10	32.66	33.06	33.06	0.43%	21,673
Oct 24, 2025	32.70	32.92	32.50	32.92	32.92	0.55%	16,826
Oct 23, 2025	32.80	32.98	32.52	32.74	32.74	-0.97%	32,954
Oct 22, 2025	32.98	33.08	32.72	33.06	33.06	0.24%	68,168
Oct 21, 2025	33.00	33.14	32.80	32.98	32.98	0.55%	22,772
Oct 20, 2025	33.02	33.06	32.62	32.80	32.80	-0.91%	38,043
Oct 17, 2025	32.92	33.10	32.68	33.10	33.10	0.55%	39,628
Oct 16, 2025	32.70	32.92	32.62	32.92	32.92	1.04%	27,747
Oct 15, 2025	32.46	32.66	32.26	32.58	32.58	0.62%	43,493
Oct 14, 2025	32.38	32.50	32.22	32.38	32.38	1.12%	36,642
Oct 13, 2025	32.54	32.54	31.84	32.02	32.02	-1.42%	36,670
Oct 10, 2025	32.56	32.88	32.48	32.48	32.48	0.50%	121,846
Oct 9, 2025	32.12	32.40	31.98	32.32	32.32	0.81%	39,488
Oct 8, 2025	32.06	32.26	32.02	32.06	32.06	0.12%	34,707
Oct 7, 2025	32.00	32.16	31.60	32.02	32.02	0.50%	53,775
Oct 6, 2025	32.44	32.48	31.86	31.86	31.86	-1.55%	54,644
Oct 3, 2025	32.52	32.74	32.26	32.36	32.36	-0.49%	43,397
Oct 2, 2025	32.82	32.82	32.36	32.52	32.52	-0.97%	87,394
Oct 1, 2025	33.38	33.50	32.84	32.84	32.84	-2.03%	65,039
Sep 30, 2025	34.00	34.00	33.40	33.52	33.52	-0.89%	64,832
Sep 29, 2025	32.88	33.84	32.84	33.82	33.82	2.86%	61,411
Sep 26, 2025	32.58	33.16	32.12	32.88	32.88	-4.75%	128,099
Sep 25, 2025	36.50	36.50	34.52	34.52	33.55	-6.90%	182,884
Sep 24, 2025	37.54	37.70	37.08	37.08	36.04	-1.28%	49,586
Sep 23, 2025	38.00	38.00	37.56	37.56	36.51	0.11%	27,655
Sep 22, 2025	38.04	38.20	37.48	37.52	36.47	-1.32%	45,188
Sep 19, 2025	37.74	38.22	37.72	38.02	36.96	0.80%	96,578
Sep 18, 2025	37.50	37.84	37.44	37.72	36.66	0.32%	34,860
Sep 17, 2025	37.90	38.14	37.60	37.60	36.55	-0.48%	21,676
Sep 16, 2025	37.50	37.86	37.28	37.78	36.72	0.64%	32,334
Sep 15, 2025	37.42	37.80	37.42	37.54	36.49	0.11%	21,406
Sep 12, 2025	37.70	37.92	37.50	37.50	36.45	-0.74%	21,833
Sep 11, 2025	37.32	37.88	37.32	37.78	36.72	1.23%	27,108
Sep 10, 2025	38.00	38.16	37.32	37.32	36.28	-1.79%	41,676
Sep 9, 2025	37.72	38.02	37.72	38.00	36.94	0.96%	26,309
Sep 8, 2025	37.78	38.04	37.52	37.64	36.59	-1.05%	37,359
Sep 5, 2025	38.10	38.36	37.88	38.04	36.98	-0.26%	27,567
Sep 4, 2025	37.56	38.36	37.54	38.14	37.07	1.38%	27,650
Sep 3, 2025	37.38	37.66	37.24	37.62	36.57	0.97%	19,830
Sep 2, 2025	37.36	37.56	37.22	37.26	36.22	-0.53%	31,052
Sep 1, 2025	37.70	37.84	37.46	37.46	36.41	-0.32%	32,714
Aug 29, 2025	37.70	37.90	37.58	37.58	36.53	-0.27%	35,501
Aug 28, 2025	37.54	37.86	37.54	37.68	36.63	0.59%	35,938
Aug 27, 2025	37.80	37.92	37.46	37.46	36.41	-1.06%	45,561
Aug 26, 2025	38.00	38.18	37.80	37.86	36.80	-0.11%	65,581
Aug 25, 2025	38.14	38.20	37.82	37.90	36.84	-0.89%	32,499