Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	34.20	34.68	33.80	34.28	34.28	-0.16%	96,747
Oct 1, 2026	35.62	36.58	35.10	35.30	34.33	-10.22%	158,926
Sep 30, 2026	38.86	39.48	38.86	39.32	38.24	1.08%	44,142
Sep 29, 2026	39.24	39.30	38.74	38.90	37.84	-0.66%	23,620
Sep 28, 2026	39.28	39.46	39.16	39.16	38.09	0.26%	30,323
Sep 25, 2026	38.90	39.14	38.71	39.06	37.99	0.36%	21,821
Sep 24, 2026	38.38	39.14	38.38	38.92	37.85	1.09%	22,283
Sep 23, 2026	38.84	39.10	38.32	38.50	37.45	-1.08%	36,907
Sep 22, 2026	38.70	38.96	38.60	38.92	37.85	0.57%	26,891
Sep 21, 2026	38.38	38.92	38.20	38.70	37.64	0.68%	19,195
Sep 18, 2026	38.68	38.78	38.40	38.44	37.39	-0.72%	53,261
Sep 17, 2026	38.30	39.06	38.30	38.72	37.66	1.04%	32,363
Sep 16, 2026	37.76	38.56	37.70	38.32	37.27	-1.29%	87,216
Sep 15, 2026	38.50	38.96	38.50	38.82	37.76	0.31%	25,988
Sep 14, 2026	38.14	38.76	38.14	38.70	37.64	1.68%	37,670
Sep 11, 2026	37.98	38.40	37.98	38.06	37.02	-0.21%	47,645
Sep 10, 2026	38.30	38.48	37.84	38.14	37.10	-0.94%	40,647
Sep 9, 2026	39.06	39.38	38.26	38.50	37.45	-1.84%	46,438
Sep 8, 2026	39.52	39.86	39.02	39.22	38.15	-0.41%	84,819
Sep 7, 2026	39.40	39.60	39.28	39.38	38.30	-0.35%	15,938
Sep 4, 2026	39.66	39.86	39.46	39.52	38.44	-0.35%	17,622
Sep 3, 2026	39.50	39.66	39.30	39.66	38.57	0.10%	23,887
Sep 2, 2026	39.42	39.66	39.16	39.62	38.54	0.66%	39,960
Sep 1, 2026	39.00	39.36	38.96	39.36	38.28	1.44%	37,835
Aug 31, 2026	39.00	39.04	38.80	38.80	37.74	-0.46%	38,641
Aug 28, 2026	38.76	39.14	38.70	38.98	37.91	0.46%	12,593
Aug 27, 2026	38.92	39.00	38.68	38.80	37.74	-0.51%	10,750
Aug 26, 2026	39.28	39.34	38.98	39.00	37.93	-0.66%	38,757
Aug 25, 2026	39.56	39.60	39.26	39.26	38.19	-0.76%	21,071
Aug 24, 2026	38.90	39.74	38.90	39.56	38.48	1.70%	38,331
Aug 21, 2026	38.54	38.90	38.36	38.90	37.84	1.14%	17,365
Aug 20, 2026	38.02	38.70	38.02	38.46	37.41	0.16%	23,888
Aug 19, 2026	38.10	38.50	37.98	38.40	37.35	0.31%	36,356
Aug 18, 2026	38.02	38.30	38.02	38.28	37.23	0.58%	17,212
Aug 17, 2026	38.14	38.24	37.90	38.06	37.02	-0.73%	27,308
Aug 14, 2026	38.60	38.60	38.10	38.34	37.29	-0.42%	15,752
Aug 13, 2026	38.38	38.56	38.26	38.50	37.45	0.68%	15,929
Aug 12, 2026	38.02	38.24	37.72	38.24	37.19	-	23,762
Aug 11, 2026	38.18	38.30	37.64	38.24	37.19	-0.31%	38,062
Aug 10, 2026	38.44	38.46	38.06	38.36	37.31	0.10%	13,683
Aug 7, 2026	38.40	38.56	37.92	38.32	37.27	-0.93%	26,967
Aug 6, 2026	38.96	39.14	38.58	38.68	37.62	-0.92%	45,408
Aug 5, 2026	38.40	39.04	38.20	39.04	37.97	1.35%	27,769
Aug 4, 2026	39.04	39.04	38.08	38.52	37.47	-2.08%	33,856
Aug 3, 2026	38.80	39.60	38.66	39.34	38.26	0.77%	44,244
Jul 31, 2026	39.00	39.18	38.78	39.04	37.97	0.15%	39,964
Jul 30, 2026	38.70	39.44	38.70	38.98	37.91	0.41%	48,190
Jul 29, 2026	39.00	39.20	38.38	38.82	37.76	-0.46%	32,263
Jul 28, 2026	38.50	39.06	38.44	39.00	37.93	2.42%	55,429
Jul 27, 2026	38.00	38.12	37.20	38.08	37.04	0.21%	35,385