Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	31.70	31.90	31.52	31.62	31.62	-0.13%	32,045
Jan 21, 2026	31.24	31.70	31.24	31.66	31.66	1.09%	40,710
Jan 20, 2026	31.42	31.74	31.18	31.32	31.32	-0.32%	30,480
Jan 19, 2026	31.00	31.52	31.00	31.42	31.42	1.09%	38,812
Jan 16, 2026	31.44	31.54	31.06	31.08	31.08	-1.58%	54,761
Jan 15, 2026	30.80	31.58	30.80	31.58	31.58	2.07%	51,177
Jan 14, 2026	30.30	30.94	30.30	30.94	30.94	1.91%	46,142
Jan 13, 2026	30.30	30.50	30.22	30.36	30.36	0.13%	48,831
Jan 12, 2026	30.38	30.50	30.28	30.32	30.32	-0.33%	57,912
Jan 9, 2026	30.40	30.62	30.10	30.42	30.42	-0.20%	69,522
Jan 8, 2026	30.44	30.62	30.32	30.48	30.48	-0.78%	67,150
Jan 7, 2026	30.76	31.06	30.48	30.72	30.72	-0.58%	82,204
Jan 6, 2026	31.00	31.38	30.90	30.90	30.90	-0.32%	50,811
Jan 5, 2026	31.86	31.86	31.00	31.00	31.00	-2.33%	67,537
Jan 2, 2026	31.48	31.82	31.34	31.74	31.74	0.76%	56,888
Dec 31, 2025	31.44	31.64	31.40	31.50	31.50	0.32%	28,685
Dec 30, 2025	31.06	31.48	31.06	31.40	31.40	1.16%	32,462
Dec 29, 2025	31.18	31.26	30.96	31.04	31.04	0.06%	40,841
Dec 24, 2025	31.10	31.30	31.02	31.02	31.02	-0.58%	18,495
Dec 23, 2025	31.50	31.82	31.18	31.20	31.20	-0.57%	43,680
Dec 22, 2025	31.32	31.54	31.04	31.38	31.38	-0.19%	51,021
Dec 19, 2025	31.40	31.80	31.22	31.44	31.44	-0.19%	174,159
Dec 18, 2025	31.68	32.18	31.24	31.50	31.50	-	90,797
Dec 17, 2025	30.92	31.96	29.80	31.50	31.50	-3.37%	233,461
Dec 16, 2025	32.68	33.02	32.36	32.60	32.60	-0.73%	61,415
Dec 15, 2025	32.72	32.84	32.60	32.84	32.84	0.43%	47,310
Dec 12, 2025	32.54	32.80	32.54	32.70	32.70	-0.49%	39,700
Dec 11, 2025	32.64	32.94	32.60	32.86	32.86	0.37%	108,518
Dec 10, 2025	32.52	32.82	32.42	32.74	32.74	0.12%	19,063
Dec 9, 2025	32.52	32.74	32.32	32.70	32.70	0.68%	29,802