Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	33.20	33.36	32.84	33.14	33.14	0.91%	55,460
Nov 27, 2025	32.48	33.02	32.36	32.84	32.84	1.11%	34,421
Nov 26, 2025	31.70	32.48	30.84	32.48	32.48	-1.75%	95,123
Nov 25, 2025	32.96	33.06	32.68	33.06	33.06	0.49%	14,061
Nov 24, 2025	33.20	33.24	32.74	32.90	32.90	-0.48%	52,660
Nov 21, 2025	33.20	33.76	32.74	33.06	33.06	3.44%	130,128
Nov 20, 2025	32.00	32.12	31.78	31.96	31.96	-0.31%	23,710
Nov 19, 2025	32.00	32.08	31.70	32.06	32.06	0.69%	30,163
Nov 18, 2025	31.82	31.88	31.62	31.84	31.84	0.13%	30,916
Nov 17, 2025	31.94	31.94	31.58	31.80	31.80	-0.50%	22,070
Nov 14, 2025	32.40	32.46	31.88	31.96	31.96	-1.78%	22,189
Nov 13, 2025	32.40	32.58	32.20	32.54	32.54	0.18%	21,356
Nov 12, 2025	32.44	32.48	32.14	32.48	32.48	0.12%	32,372
Nov 11, 2025	32.28	32.44	32.10	32.44	32.44	0.68%	24,884
Nov 10, 2025	32.02	32.22	31.80	32.22	32.22	0.37%	33,162
Nov 7, 2025	32.26	32.26	31.90	32.10	32.10	-0.43%	21,375
Nov 6, 2025	32.12	32.36	31.88	32.24	32.24	0.50%	29,789
Nov 5, 2025	31.72	32.10	31.72	32.08	32.08	0.94%	33,815
Nov 4, 2025	32.06	32.06	31.54	31.78	31.78	-0.81%	48,237
Nov 3, 2025	32.30	32.30	31.94	32.04	32.04	-1.11%	37,672
Oct 31, 2025	32.70	32.78	32.26	32.40	32.40	-0.86%	53,488
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