Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	38.37	38.46	38.22	38.27	38.27	-0.18%	2,577
Aug 21, 2025	38.35	38.38	38.18	38.34	38.34	0.03%	596
Aug 20, 2025	37.81	38.34	38.14	38.33	38.33	0.83%	10,113
Aug 19, 2025	37.43	38.02	37.64	38.02	38.02	1.37%	673
Aug 18, 2025	37.36	37.60	37.40	37.50	37.50	0.24%	811
Aug 15, 2025	37.81	37.80	37.32	37.41	37.41	-0.31%	964
Aug 14, 2025	37.45	37.64	37.44	37.53	37.53	0.39%	685
Aug 13, 2025	37.78	37.64	37.28	37.39	37.39	-0.03%	1,972
Aug 12, 2025	37.45	37.56	37.38	37.40	37.40	-0.11%	651
Aug 11, 2025	37.53	37.80	37.34	37.44	37.44	-0.58%	1,201
Aug 8, 2025	37.81	37.84	37.48	37.66	37.66	-0.60%	190
Aug 7, 2025	37.41	37.96	37.60	37.89	37.89	0.78%	779
Aug 6, 2025	37.49	37.70	37.40	37.60	37.60	-0.05%	82,129
Aug 5, 2025	37.49	37.70	37.30	37.62	37.62	0.19%	587
Aug 4, 2025	37.24	37.60	37.32	37.54	37.54	0.79%	378
Aug 1, 2025	37.20	37.50	37.14	37.25	37.25	-0.98%	276
Jul 31, 2025	37.15	37.66	37.28	37.62	37.62	1.07%	671
Jul 30, 2025	37.47	37.49	37.16	37.22	37.22	-0.83%	4,811
Jul 29, 2025	37.74	37.74	37.42	37.53	37.53	-0.83%	1,520
Jul 28, 2025	38.10	38.18	37.76	37.85	37.85	-0.20%	3,675
Jul 25, 2025	38.12	38.06	37.80	37.92	37.92	0.05%	1,434
Jul 24, 2025	38.00	38.10	37.68	37.90	37.90	-0.21%	1,219
Jul 23, 2025	36.80	38.03	37.30	37.98	37.98	1.93%	1,933
Jul 22, 2025	37.01	37.62	36.50	37.26	37.26	0.87%	1,949
Jul 21, 2025	36.94	36.96	36.38	36.94	36.94	1.17%	308
Jul 18, 2025	36.94	36.74	36.42	36.51	36.51	-0.67%	2,109
Jul 17, 2025	36.65	37.00	36.70	36.76	36.76	-	1,765
Jul 16, 2025	37.01	36.96	36.74	36.76	36.76	-0.18%	631
Jul 15, 2025	37.01	36.96	36.76	36.83	36.83	0.21%	1,027
Jul 14, 2025	37.01	37.00	36.50	36.75	36.75	0.23%	1,466
Jul 11, 2025	36.50	36.96	36.62	36.67	36.67	-0.67%	4,374
Jul 10, 2025	36.75	36.98	36.66	36.91	36.91	-0.49%	1,520
Jul 9, 2025	37.17	37.16	36.90	37.10	37.10	-0.22%	1,138
Jul 8, 2025	37.34	37.54	37.10	37.18	37.18	-1.18%	1,495
Jul 7, 2025	37.47	37.76	37.48	37.62	37.62	-0.27%	4,240
Jul 4, 2025	37.34	37.86	37.46	37.72	37.72	0.87%	2,850
Jul 3, 2025	37.22	37.50	37.36	37.40	37.40	0.58%	6,782
Jul 2, 2025	37.66	37.30	36.91	37.18	37.18	0.44%	2,790
Jul 1, 2025	36.84	37.06	36.84	37.02	37.02	0.27%	1,136
Jun 30, 2025	36.69	36.96	36.72	36.92	36.92	0.46%	3,461
Jun 27, 2025	36.48	37.10	36.52	36.75	36.75	0.55%	4,355
Jun 26, 2025	36.69	36.72	36.38	36.55	36.55	-1.00%	4,016
Jun 25, 2025	37.20	37.46	36.82	36.92	36.92	-1.29%	4,782
Jun 24, 2025	38.00	38.00	37.30	37.40	37.40	-0.02%	4,475
Jun 23, 2025	37.09	37.52	37.30	37.41	37.41	-0.87%	3,418
Jun 20, 2025	37.81	37.96	37.70	37.74	37.74	0.26%	1,517
Jun 19, 2025	37.81	37.82	37.49	37.64	37.64	-0.42%	2,064
Jun 18, 2025	37.89	38.45	37.78	37.80	37.80	-0.11%	2,404
Jun 17, 2025	40.10	39.39	37.84	37.84	37.84	-4.44%	8,314
Jun 16, 2025	39.41	39.84	39.10	39.60	39.60	-1.20%	835