Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	34.21	34.46	34.20	34.38	34.38	0.90%	1,931
Feb 10, 2026	34.18	34.28	33.92	34.07	34.07	-0.31%	498
Feb 9, 2026	33.81	34.24	33.86	34.18	34.18	0.23%	480
Feb 6, 2026	33.76	34.38	33.70	34.10	34.10	1.08%	15,528
Feb 5, 2026	34.16	34.16	33.44	33.74	33.74	-1.64%	560
Feb 4, 2026	32.61	34.30	33.00	34.30	34.30	5.05%	2,160
Feb 3, 2026	32.44	32.86	32.43	32.65	32.65	0.59%	4,135
Feb 2, 2026	32.06	32.70	32.34	32.46	32.46	0.31%	361
Jan 30, 2026	32.46	32.64	32.20	32.36	32.36	-0.12%	1,752
Jan 29, 2026	32.48	32.46	32.18	32.40	32.40	0.62%	94,344
Jan 28, 2026	32.23	32.26	31.98	32.20	32.20	0.45%	903
Jan 27, 2026	32.00	32.20	31.80	32.06	32.06	0.62%	3,050
Jan 26, 2026	31.01	31.86	31.32	31.86	31.86	1.85%	368
Jan 23, 2026	31.60	31.59	31.26	31.28	31.28	-1.31%	296
Jan 22, 2026	31.49	31.86	31.58	31.69	31.69	0.04%	2,272
Jan 21, 2026	31.01	31.68	31.12	31.68	31.68	0.93%	1,053
Jan 20, 2026	31.01	31.72	31.30	31.39	31.39	-0.07%	306
Jan 19, 2026	31.13	31.53	31.00	31.41	31.41	0.38%	2,606
Jan 16, 2026	31.60	31.29	31.12	31.29	31.29	-0.49%	1,226
Jan 15, 2026	30.94	31.52	30.80	31.44	31.44	2.81%	1,134
Jan 14, 2026	30.42	30.94	30.16	30.58	30.58	0.81%	5,029
Jan 13, 2026	30.27	30.53	30.28	30.34	30.34	-0.21%	18,789
Jan 12, 2026	30.21	30.42	30.28	30.40	30.40	0.20%	970
Jan 9, 2026	30.29	30.62	30.24	30.34	30.34	-0.47%	25,095
Jan 8, 2026	30.29	30.62	30.36	30.48	30.48	-0.13%	2,445
Jan 7, 2026	31.01	30.94	30.52	30.52	30.52	-2.11%	5,960
Jan 6, 2026	31.20	31.22	31.00	31.18	31.18	-0.52%	923
Jan 5, 2026	31.85	31.86	31.00	31.34	31.34	-1.06%	5,591
Jan 2, 2026	31.60	31.78	31.32	31.68	31.68	0.44%	4,367
Dec 31, 2025	31.49	31.56	31.30	31.54	31.54	0.45%	3,551
Dec 30, 2025	31.09	31.44	31.12	31.40	31.40	1.16%	7,411
Dec 29, 2025	31.01	31.26	30.96	31.04	31.04	-0.26%	4,355
Dec 24, 2025	31.09	31.28	31.12	31.12	31.12	-1.21%	10
Dec 23, 2025	31.30	31.76	31.16	31.50	31.50	0.75%	1,532
Dec 22, 2025	31.22	31.54	31.12	31.26	31.26	-0.81%	1,933
Dec 19, 2025	31.60	31.66	31.22	31.52	31.52	-0.39%	10,774
Dec 18, 2025	31.49	32.14	31.34	31.64	31.64	0.58%	5,546
Dec 17, 2025	32.00	31.78	30.22	31.46	31.46	-3.24%	31,843
Dec 16, 2025	32.50	32.82	32.40	32.52	32.52	-0.47%	5,438
Dec 15, 2025	32.61	32.78	32.65	32.67	32.67	-0.04%	814
Dec 12, 2025	32.54	32.82	32.54	32.68	32.68	-0.24%	429
Dec 11, 2025	32.63	32.90	32.64	32.76	32.76	-0.06%	4
Dec 10, 2025	32.90	32.86	32.40	32.78	32.78	0.35%	47
Dec 9, 2025	32.52	32.70	32.30	32.67	32.67	0.18%	5,258
Dec 8, 2025	33.11	33.38	32.54	32.61	32.61	-2.52%	3,114
Dec 5, 2025	33.09	33.52	32.94	33.45	33.45	0.64%	1,346
Dec 4, 2025	32.84	33.39	32.74	33.24	33.24	0.96%	2,019
Dec 3, 2025	33.01	32.92	32.60	32.92	32.92	-0.66%	1,495
Dec 2, 2025	33.49	33.48	33.14	33.14	33.14	-0.66%	131
Dec 1, 2025	33.20	33.46	32.92	33.36	33.36	0.91%	43