Colruyt Group N.V. (FRA:EFC1)
Germany · Delayed Price · Currency is EUR 34.50
+0.62 (1.83%)
Last updated: Feb 20, 2026, 8:02 AM CET
Colruyt Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.83% | - |
| Feb 19, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -1.40% | - |
| Feb 18, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.69% | - |
| Feb 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.20% | - |
| Feb 16, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.52% | - |
| Feb 13, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.06% | - |
| Feb 12, 2026 | 34.30 | 34.82 | 34.30 | 34.82 | 34.82 | 2.90% | 200 |
| Feb 11, 2026 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.24% | - |
| Feb 10, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.06% | - |
| Feb 9, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 1.07% | - |
| Feb 6, 2026 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -1.12% | - |
| Feb 5, 2026 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 4.69% | - |
| Feb 4, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.31% | - |
| Feb 3, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 1.38% | - |
| Feb 2, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.56% | - |
| Jan 30, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.19% | - |
| Jan 29, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.25% | - |
| Jan 28, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 1.01% | - |
| Jan 27, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 1.67% | - |
| Jan 26, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.64% | - |
| Jan 23, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.44% | - |
| Jan 22, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 1.41% | - |
| Jan 21, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.19% | - |
| Jan 20, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.96% | - |
| Jan 19, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -2.55% | - |
| Jan 16, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.49% | - |
| Jan 15, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 2.52% | - |
| Jan 14, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.13% | - |
| Jan 13, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.33% | - |
| Jan 12, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.20% | - |
| Jan 9, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.79% | - |
| Jan 8, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.59% | - |
| Jan 7, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.32% | - |
| Jan 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.35% | - |
| Jan 5, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.45% | - |
| Jan 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.06% | - |
| Dec 30, 2025 | 30.82 | 31.38 | 30.82 | 31.38 | 31.38 | 2.21% | 10 |
| Dec 29, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.54% | - |
| Dec 23, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.19% | - |
| Dec 22, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.13% | - |
| Dec 19, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.06% | - |
| Dec 18, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 2.09% | - |
| Dec 17, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -6.07% | - |
| Dec 16, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - | - |
| Dec 15, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -0.49% | - |
| Dec 12, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.80% | - |
| Dec 11, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.31% | - |
| Dec 10, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.50% | - |
| Dec 9, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -2.77% | - |
| Dec 8, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.48% | - |