Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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