Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	33.41	33.38	32.21	32.68	32.68	-6.13%	12,772
Sep 25, 2025	37.07	36.62	34.52	34.81	33.85	-6.93%	3,035
Sep 24, 2025	38.00	37.54	37.30	37.41	36.37	-0.71%	1,932
Sep 23, 2025	38.29	38.18	37.62	37.67	36.63	-0.11%	526
Sep 22, 2025	37.72	38.21	37.52	37.72	36.67	-0.67%	51,593
Sep 19, 2025	37.81	38.20	37.74	37.97	36.92	1.02%	4,199
Sep 18, 2025	37.89	37.82	37.38	37.58	36.54	-0.41%	3,913
Sep 17, 2025	37.89	38.08	37.70	37.74	36.69	-	147
Sep 16, 2025	37.49	37.80	37.26	37.74	36.69	0.38%	1,279
Sep 15, 2025	37.49	37.76	37.48	37.60	36.55	-0.03%	1,505
Sep 12, 2025	37.60	37.86	37.50	37.61	36.56	-0.56%	657
Sep 11, 2025	37.47	37.83	37.34	37.82	36.77	-0.11%	1,316
Sep 10, 2025	37.93	38.02	37.40	37.86	36.81	-0.26%	753
Sep 9, 2025	37.49	38.04	36.94	37.96	36.91	0.58%	2,296
Sep 8, 2025	38.06	38.02	37.52	37.74	36.69	-1.26%	311
Sep 5, 2025	37.20	38.30	37.94	38.22	37.16	0.31%	1,199
Sep 4, 2025	37.24	38.23	37.48	38.10	37.04	1.83%	764
Sep 3, 2025	37.26	37.62	37.34	37.42	36.38	-0.01%	397
Sep 2, 2025	37.30	37.48	37.22	37.42	36.38	-0.43%	2,000
Sep 1, 2025	37.70	37.82	37.44	37.58	36.54	-0.67%	1,044
Aug 29, 2025	37.81	37.98	37.70	37.83	36.78	0.21%	449
Aug 28, 2025	37.45	37.78	37.58	37.76	36.71	0.45%	1,003
Aug 27, 2025	37.89	38.00	37.52	37.58	36.54	-1.38%	4,709
Aug 26, 2025	37.74	38.48	37.86	38.11	37.05	0.28%	1,082
Aug 25, 2025	38.24	38.24	37.86	38.00	36.95	-0.80%	656
Aug 22, 2025	38.37	38.46	38.22	38.31	37.25	-0.08%	2,577
Aug 21, 2025	38.35	38.38	38.18	38.34	37.28	0.03%	596
Aug 20, 2025	37.81	38.34	38.14	38.33	37.27	0.83%	10,113
Aug 19, 2025	37.43	38.02	37.64	38.02	36.96	1.37%	673
Aug 18, 2025	37.36	37.60	37.40	37.50	36.46	0.24%	811
Aug 15, 2025	37.81	37.80	37.32	37.41	36.37	-0.31%	964
Aug 14, 2025	37.45	37.64	37.44	37.53	36.49	0.39%	685
Aug 13, 2025	37.78	37.64	37.28	37.39	36.35	-0.03%	1,972
Aug 12, 2025	37.45	37.56	37.38	37.40	36.36	-0.11%	651
Aug 11, 2025	37.53	37.80	37.34	37.44	36.40	-0.58%	1,201
Aug 8, 2025	37.81	37.84	37.48	37.66	36.62	-0.60%	190
Aug 7, 2025	37.41	37.96	37.60	37.89	36.84	0.78%	779
Aug 6, 2025	37.49	37.70	37.40	37.60	36.55	-0.05%	82,129
Aug 5, 2025	37.49	37.70	37.30	37.62	36.57	0.19%	587
Aug 4, 2025	37.24	37.60	37.32	37.54	36.50	0.79%	378
Aug 1, 2025	37.20	37.50	37.14	37.25	36.22	-0.98%	276
Jul 31, 2025	37.15	37.66	37.28	37.62	36.58	1.07%	671
Jul 30, 2025	37.47	37.49	37.16	37.22	36.19	-0.83%	4,811
Jul 29, 2025	37.74	37.74	37.42	37.53	36.49	-0.83%	1,520
Jul 28, 2025	38.10	38.18	37.76	37.85	36.80	-0.20%	3,675
Jul 25, 2025	38.12	38.06	37.80	37.92	36.87	0.05%	1,434
Jul 24, 2025	38.00	38.10	37.68	37.90	36.85	-0.21%	1,219
Jul 23, 2025	36.80	38.03	37.30	37.98	36.93	1.93%	1,933
Jul 22, 2025	37.01	37.62	36.50	37.26	36.23	0.87%	1,949
Jul 21, 2025	36.94	36.96	36.38	36.94	35.92	1.17%	308