Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	32.94	32.94	32.94	32.94	32.94	0.92%	-
Nov 28, 2025	32.64	32.64	32.64	32.64	32.64	1.12%	-
Nov 27, 2025	32.28	32.28	32.28	32.28	32.28	-0.06%	-
Nov 26, 2025	32.30	32.30	32.30	32.30	32.30	-1.22%	-
Nov 25, 2025	32.70	32.70	32.70	32.70	32.70	-0.49%	-
Nov 24, 2025	32.86	32.86	32.86	32.86	32.86	2.62%	-
Nov 21, 2025	32.02	32.02	32.02	32.02	32.02	-	-
Nov 20, 2025	32.02	32.02	32.02	32.02	32.02	1.20%	-
Nov 19, 2025	31.64	31.64	31.64	31.64	31.64	1.67%	-
Nov 18, 2025	31.12	31.12	31.12	31.12	31.12	-2.02%	-
Nov 17, 2025	31.76	31.76	31.76	31.76	31.76	-1.79%	-
Nov 14, 2025	32.34	32.34	32.34	32.34	32.34	0.19%	-
Nov 13, 2025	32.28	32.28	32.28	32.28	32.28	0.12%	-
Nov 12, 2025	32.24	32.24	32.24	32.24	32.24	0.37%	-
Nov 11, 2025	32.12	32.12	32.12	32.12	32.12	-0.06%	-
Nov 10, 2025	32.14	32.14	32.14	32.14	32.14	0.31%	-
Nov 7, 2025	32.04	32.04	32.04	32.04	32.04	0.50%	-
Nov 6, 2025	31.88	31.88	31.88	31.88	31.88	1.01%	-
Nov 5, 2025	31.56	31.56	31.56	31.56	31.56	-0.25%	-
Nov 4, 2025	31.64	31.64	31.64	31.64	31.64	-1.74%	-
Nov 3, 2025	32.20	32.20	32.20	32.20	32.20	-0.74%	-
Oct 31, 2025	32.44	32.44	32.44	32.44	32.44	-	-
Oct 30, 2025	32.44	32.44	32.44	32.44	32.44	-0.67%	-
Oct 29, 2025	32.66	32.66	32.66	32.66	32.66	-0.61%	-
Oct 28, 2025	32.86	32.86	32.86	32.86	32.86	-0.06%	-
Oct 27, 2025	32.88	32.88	32.88	32.88	32.88	0.98%	-
Oct 24, 2025	32.56	32.56	32.56	32.56	32.56	-1.27%	-
Oct 23, 2025	32.98	32.98	32.98	32.98	32.98	0.73%	-
Oct 22, 2025	32.74	32.74	32.74	32.74	32.74	0.43%	-
Oct 21, 2025	32.60	32.60	32.60	32.60	32.60	-0.85%	-
Oct 20, 2025	32.88	32.88	32.88	32.88	32.88	0.86%	-
Oct 17, 2025	32.60	32.60	32.60	32.60	32.60	0.68%	-
Oct 16, 2025	32.38	32.38	32.38	32.38	32.38	0.25%	-
Oct 15, 2025	32.30	32.30	32.30	32.30	32.30	1.51%	-
Oct 14, 2025	31.82	31.82	31.82	31.82	31.82	-1.43%	-
Oct 13, 2025	32.28	32.28	32.28	32.28	32.28	0.44%	-
Oct 10, 2025	32.14	32.14	32.14	32.14	32.14	0.82%	-
Oct 9, 2025	31.88	31.88	31.88	31.88	31.88	0.19%	-
Oct 8, 2025	31.82	31.82	31.82	31.82	31.82	0.44%	-
Oct 7, 2025	31.68	31.68	31.68	31.68	31.68	-1.19%	-
Oct 6, 2025	32.06	32.06	32.06	32.06	32.06	-0.87%	-
Oct 3, 2025	32.34	32.34	32.34	32.34	32.34	-1.04%	-
Oct 2, 2025	32.68	32.68	32.68	32.68	32.68	-1.57%	-
Oct 1, 2025	33.20	33.20	33.20	33.20	33.20	-1.19%	-
Sep 30, 2025	33.60	33.60	33.60	33.60	33.60	2.56%	-
Sep 29, 2025	32.76	32.76	32.76	32.76	32.76	0.24%	-
Sep 26, 2025	32.68	32.68	32.68	32.68	32.68	-10.22%	-
Sep 25, 2025	36.40	36.40	36.40	36.40	35.43	-2.47%	-
Sep 24, 2025	37.32	37.32	37.32	37.32	36.33	-0.05%	-
Sep 23, 2025	37.34	37.34	37.34	37.34	36.35	-1.01%	-