Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	37.98	38.40	37.98	38.06	38.06	-0.21%	47,645
Sep 10, 2026	38.30	38.48	37.84	38.14	38.14	-0.94%	40,647
Sep 9, 2026	39.06	39.38	38.26	38.50	38.50	-1.84%	46,438
Sep 8, 2026	39.52	39.86	39.02	39.22	39.22	-0.41%	84,819
Sep 7, 2026	39.40	39.60	39.28	39.38	39.38	-0.35%	15,938
Sep 4, 2026	39.66	39.86	39.46	39.52	39.52	-0.35%	17,622
Sep 3, 2026	39.50	39.66	39.30	39.66	39.66	0.10%	23,887
Sep 2, 2026	39.42	39.66	39.16	39.62	39.62	0.66%	39,960
Sep 1, 2026	39.00	39.36	38.96	39.36	39.36	1.44%	37,835
Aug 31, 2026	39.00	39.04	38.80	38.80	38.80	-0.46%	38,641
Aug 28, 2026	38.76	39.14	38.70	38.98	38.98	0.46%	12,593
Aug 27, 2026	38.92	39.00	38.68	38.80	38.80	-0.51%	10,750
Aug 26, 2026	39.28	39.34	38.98	39.00	39.00	-0.66%	38,757
Aug 25, 2026	39.56	39.60	39.26	39.26	39.26	-0.76%	21,071
Aug 24, 2026	38.90	39.74	38.90	39.56	39.56	1.70%	38,331
Aug 21, 2026	38.54	38.90	38.36	38.90	38.90	1.14%	17,365
Aug 20, 2026	38.02	38.70	38.02	38.46	38.46	0.16%	23,888
Aug 19, 2026	38.10	38.50	37.98	38.40	38.40	0.31%	36,356
Aug 18, 2026	38.02	38.30	38.02	38.28	38.28	0.58%	17,212
Aug 17, 2026	38.14	38.24	37.90	38.06	38.06	-0.73%	27,308
Aug 14, 2026	38.60	38.60	38.10	38.34	38.34	-0.42%	15,752
Aug 13, 2026	38.38	38.56	38.26	38.50	38.50	0.68%	15,929
Aug 12, 2026	38.02	38.24	37.72	38.24	38.24	-	23,762
Aug 11, 2026	38.18	38.30	37.64	38.24	38.24	-0.31%	38,062
Aug 10, 2026	38.44	38.46	38.06	38.36	38.36	0.10%	13,683
Aug 7, 2026	38.40	38.56	37.92	38.32	38.32	-0.93%	26,967
Aug 6, 2026	38.96	39.14	38.58	38.68	38.68	-0.92%	45,408
Aug 5, 2026	38.40	39.04	38.20	39.04	39.04	1.35%	27,769
Aug 4, 2026	39.04	39.04	38.08	38.52	38.52	-2.08%	33,856
Aug 3, 2026	38.80	39.60	38.66	39.34	39.34	0.77%	44,244
Jul 31, 2026	39.00	39.18	38.78	39.04	39.04	0.15%	39,964
Jul 30, 2026	38.70	39.44	38.70	38.98	38.98	0.41%	48,190
Jul 29, 2026	39.00	39.20	38.38	38.82	38.82	-0.46%	32,263
Jul 28, 2026	38.50	39.06	38.44	39.00	39.00	2.42%	55,429
Jul 27, 2026	38.00	38.12	37.20	38.08	38.08	0.21%	35,385
Jul 24, 2026	38.02	38.14	37.80	38.00	38.00	-0.21%	31,063
Jul 23, 2026	38.02	38.32	37.90	38.08	38.08	-0.10%	48,034
Jul 22, 2026	38.34	38.38	38.00	38.12	38.12	0.47%	24,627
Jul 21, 2026	38.62	38.62	37.94	37.94	37.94	-1.86%	27,756
Jul 20, 2026	38.28	38.66	38.14	38.66	38.66	0.94%	37,092
Jul 17, 2026	38.26	38.54	38.02	38.30	38.30	0.31%	46,083
Jul 16, 2026	37.60	38.34	37.60	38.18	38.18	1.06%	53,199
Jul 15, 2026	37.58	37.96	37.54	37.78	37.78	0.05%	37,072
Jul 14, 2026	37.28	37.86	37.14	37.76	37.76	1.56%	61,405
Jul 13, 2026	37.06	37.42	37.04	37.18	37.18	0.81%	46,326
Jul 10, 2026	36.60	36.94	36.60	36.88	36.88	0.77%	42,206
Jul 9, 2026	36.20	36.96	36.20	36.60	36.60	0.22%	26,870
Jul 8, 2026	36.70	36.90	36.34	36.52	36.52	-0.65%	41,540
Jul 7, 2026	36.20	37.22	36.20	36.76	36.76	1.72%	62,287
Jul 6, 2026	36.16	36.68	36.14	36.14	36.14	-0.44%	33,485