Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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