Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	33.42	33.58	33.20	33.46	33.46	0.36%	26,191
May 21, 2026	33.02	33.54	33.02	33.34	33.34	0.48%	30,457
May 20, 2026	33.16	33.24	32.74	33.18	33.18	-0.42%	36,807
May 19, 2026	33.20	33.72	33.10	33.32	33.32	0.66%	41,814
May 18, 2026	32.50	33.10	32.40	33.10	33.10	2.03%	35,502
May 15, 2026	32.12	32.56	32.06	32.44	32.44	0.62%	33,131
May 14, 2026	32.12	32.24	31.92	32.24	32.24	0.88%	34,481
May 13, 2026	31.50	31.96	31.50	31.96	31.96	0.63%	45,754
May 12, 2026	32.00	32.00	31.48	31.76	31.76	-0.69%	61,166
May 11, 2026	32.20	32.40	31.98	31.98	31.98	-0.81%	38,532
May 8, 2026	32.26	32.48	32.14	32.24	32.24	0.06%	48,950
May 7, 2026	33.10	33.10	32.16	32.22	32.22	-2.54%	116,483
May 6, 2026	32.88	33.08	32.68	33.06	33.06	0.24%	40,713
May 5, 2026	32.96	33.32	32.86	32.98	32.98	0.18%	86,277
May 4, 2026	32.96	33.20	32.52	32.92	32.92	0.24%	63,971
Apr 30, 2026	33.06	33.08	32.10	32.84	32.84	-0.48%	102,107
Apr 29, 2026	33.18	33.18	32.84	33.00	33.00	-0.42%	31,514
Apr 28, 2026	33.12	33.32	32.96	33.14	33.14	0.36%	24,503
Apr 27, 2026	33.30	33.30	32.90	33.02	33.02	-0.84%	41,154
Apr 24, 2026	33.28	33.58	33.22	33.30	33.30	-0.42%	27,440
Apr 23, 2026	33.50	33.50	33.10	33.44	33.44	0.42%	19,653
Apr 22, 2026	33.10	33.46	33.10	33.30	33.30	0.48%	20,058
Apr 21, 2026	32.92	33.14	32.76	33.14	33.14	0.42%	34,882
Apr 20, 2026	33.00	33.14	32.86	33.00	33.00	0.12%	40,859
Apr 17, 2026	32.90	33.06	32.68	32.96	32.96	0.37%	61,013
Apr 16, 2026	32.30	33.00	32.30	32.84	32.84	1.42%	59,086
Apr 15, 2026	32.66	32.90	32.00	32.38	32.38	-5.16%	135,849
Apr 14, 2026	34.44	34.65	34.10	34.14	34.14	-1.61%	72,486
Apr 13, 2026	33.88	34.70	33.88	34.70	34.70	2.18%	66,642
Apr 10, 2026	34.36	34.36	33.90	33.96	33.96	-0.99%	73,637
Apr 9, 2026	33.92	34.30	33.80	34.30	34.30	1.12%	36,475
Apr 8, 2026	34.66	34.78	33.92	33.92	33.92	-0.99%	52,818
Apr 7, 2026	34.96	35.50	34.00	34.26	34.26	-3.93%	92,378
Apr 2, 2026	35.40	36.04	35.33	35.66	35.66	0.96%	36,774
Apr 1, 2026	36.30	36.30	34.56	35.32	35.32	-2.65%	104,816
Mar 31, 2026	35.42	36.28	35.42	36.28	36.28	2.60%	100,806
Mar 30, 2026	34.42	35.36	34.42	35.36	35.36	2.73%	61,546
Mar 27, 2026	34.60	34.62	34.20	34.42	34.42	-0.29%	34,628
Mar 26, 2026	34.56	34.84	34.40	34.52	34.52	0.06%	39,318
Mar 25, 2026	34.20	34.52	34.00	34.50	34.50	1.17%	44,391
Mar 24, 2026	33.38	34.10	33.38	34.10	34.10	2.83%	29,519
Mar 23, 2026	33.14	33.96	33.00	33.16	33.16	-1.43%	69,411
Mar 20, 2026	33.92	34.20	33.64	33.64	33.64	-0.77%	148,075