Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	34.22	34.40	33.90	33.90	33.90	-1.22%	43,281
Mar 18, 2026	34.50	34.68	34.18	34.32	34.32	-1.04%	34,089
Mar 17, 2026	34.44	34.78	34.34	34.68	34.68	0.87%	39,541
Mar 16, 2026	33.98	34.46	33.98	34.38	34.38	1.42%	24,791
Mar 13, 2026	34.40	34.40	33.90	33.90	33.90	-0.24%	26,873
Mar 12, 2026	33.56	34.18	33.56	33.98	33.98	1.01%	32,148
Mar 11, 2026	34.00	34.00	33.62	33.64	33.64	-0.30%	24,606
Mar 10, 2026	34.20	34.28	33.60	33.74	33.74	-0.76%	40,587
Mar 9, 2026	34.10	34.42	34.00	34.00	34.00	-0.64%	40,224
Mar 6, 2026	33.98	34.24	33.80	34.22	34.22	0.71%	32,584
Mar 5, 2026	33.86	34.34	33.86	33.98	33.98	-0.70%	44,005
Mar 4, 2026	33.86	34.28	33.86	34.22	34.22	0.82%	46,849
Mar 3, 2026	34.18	34.36	33.94	33.94	33.94	-1.22%	86,153
Mar 2, 2026	33.70	34.52	33.64	34.36	34.36	0.17%	42,001
Feb 27, 2026	34.76	34.76	34.06	34.30	34.30	-1.21%	143,406