Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	36.68	36.68	36.22	36.30	36.30	-0.82%	40,257
Jul 2, 2026	36.00	36.84	35.98	36.60	36.60	2.12%	57,238
Jul 1, 2026	36.00	36.32	35.70	35.84	35.84	-0.33%	34,897
Jun 30, 2026	35.70	36.36	35.66	35.96	35.96	0.67%	66,263
Jun 29, 2026	35.90	36.06	35.60	35.72	35.72	-0.45%	35,724
Jun 26, 2026	35.42	36.06	35.42	35.88	35.88	1.99%	58,224
Jun 25, 2026	35.20	35.60	35.18	35.18	35.18	-0.34%	51,216
Jun 24, 2026	34.50	35.46	34.42	35.30	35.30	2.68%	57,359
Jun 23, 2026	34.20	34.56	34.16	34.38	34.38	0.53%	56,800
Jun 22, 2026	33.72	34.70	33.70	34.20	34.20	0.83%	67,535
Jun 19, 2026	33.88	34.42	33.88	33.92	33.92	-0.59%	202,296
Jun 18, 2026	34.64	34.70	33.40	34.12	34.12	-2.51%	65,443
Jun 17, 2026	33.08	35.10	33.06	35.00	35.00	1.86%	60,531
Jun 16, 2026	34.54	34.68	34.12	34.36	34.36	-0.75%	81,067
Jun 15, 2026	35.50	35.50	34.32	34.62	34.62	-2.70%	60,954
Jun 12, 2026	36.40	37.60	35.26	35.58	35.58	2.77%	122,079
Jun 11, 2026	34.68	34.74	34.40	34.62	34.62	-0.17%	26,655
Jun 10, 2026	34.04	34.78	34.04	34.68	34.68	1.58%	42,005
Jun 9, 2026	33.94	34.28	33.76	34.14	34.14	0.53%	38,911
Jun 8, 2026	33.60	33.96	33.36	33.96	33.96	1.25%	53,316
Jun 5, 2026	32.66	33.62	32.66	33.54	33.54	2.57%	40,075
Jun 4, 2026	33.30	33.30	32.70	32.70	32.70	-1.92%	64,838
Jun 3, 2026	33.14	33.40	33.00	33.34	33.34	0.60%	33,395
Jun 2, 2026	33.28	33.28	32.94	33.14	33.14	-0.54%	43,737
Jun 1, 2026	33.00	33.34	32.86	33.32	33.32	0.42%	58,468
May 29, 2026	32.86	33.24	32.78	33.18	33.18	1.16%	186,266
May 28, 2026	32.74	32.90	32.64	32.80	32.80	-0.85%	42,242
May 27, 2026	32.66	33.19	32.66	33.08	33.08	0.61%	40,714
May 26, 2026	33.04	33.10	32.70	32.88	32.88	-1.02%	33,628
May 25, 2026	33.18	33.30	33.04	33.22	33.22	-0.72%	16,565