Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	34.10	34.24	34.10	34.10	34.10	-0.47%	-
Mar 4, 2026	34.14	34.26	34.08	34.26	34.26	-0.23%	-
Mar 3, 2026	34.24	34.34	34.24	34.34	34.34	-0.29%	-
Mar 2, 2026	33.60	34.44	33.60	34.44	34.44	0.58%	-
Feb 27, 2026	34.78	34.78	34.20	34.24	34.24	-1.10%	-
Feb 26, 2026	34.62	34.66	34.54	34.62	34.62	-0.46%	-
Feb 25, 2026	34.80	34.92	34.78	34.78	34.78	-0.69%	-
Feb 24, 2026	35.00	35.06	34.96	35.02	35.02	0.63%	-
Feb 23, 2026	34.72	34.98	34.72	34.80	34.80	0.17%	-
Feb 20, 2026	34.70	34.78	34.62	34.74	34.74	0.29%	-
Feb 19, 2026	34.48	34.64	34.48	34.64	34.64	1.05%	-
Feb 18, 2026	34.44	34.44	34.28	34.28	34.28	-1.83%	-
Feb 17, 2026	34.88	34.98	34.88	34.92	34.92	-	-
Feb 16, 2026	35.10	35.10	34.88	34.92	34.92	-0.17%	-
Feb 13, 2026	34.98	34.98	34.80	34.98	34.98	0.17%	-
Feb 12, 2026	34.20	34.92	34.18	34.92	34.92	1.75%	-
Feb 11, 2026	34.52	34.52	34.32	34.32	34.32	0.88%	-
Feb 10, 2026	34.14	34.18	34.02	34.02	34.02	0.06%	-
Feb 9, 2026	34.14	34.18	34.00	34.00	34.00	-0.87%	-
Feb 6, 2026	33.96	34.30	33.96	34.30	34.30	1.78%	-
Feb 5, 2026	34.08	34.08	33.48	33.70	33.70	-1.29%	-
Feb 4, 2026	32.82	34.14	32.82	34.14	34.14	4.79%	-
Feb 3, 2026	32.32	32.58	32.32	32.58	32.58	0.06%	-
Feb 2, 2026	32.72	32.72	32.48	32.56	32.56	0.31%	-
Jan 30, 2026	32.24	32.54	32.24	32.46	32.46	-0.06%	-
Jan 29, 2026	32.28	32.48	32.26	32.48	32.48	1.12%	-
Jan 28, 2026	32.14	32.14	31.92	32.12	32.12	-0.19%	-
Jan 27, 2026	31.88	32.18	31.88	32.18	32.18	1.26%	-
Jan 26, 2026	31.70	31.78	31.70	31.78	31.78	1.02%	-
Jan 23, 2026	31.60	31.60	31.40	31.46	31.46	-0.63%	-
Jan 22, 2026	31.72	31.72	31.60	31.66	31.66	0.13%	-
Jan 21, 2026	31.28	31.62	31.28	31.62	31.62	0.64%	-
Jan 20, 2026	31.46	31.60	31.42	31.42	31.42	-0.19%	-
Jan 19, 2026	31.06	31.48	31.06	31.48	31.48	0.32%	-
Jan 16, 2026	31.54	31.54	31.14	31.38	31.38	-	-
Jan 15, 2026	30.92	31.38	30.92	31.38	31.38	2.42%	-
Jan 14, 2026	30.46	30.70	30.46	30.64	30.64	0.72%	-
Jan 13, 2026	30.50	30.50	30.28	30.42	30.42	0.07%	-
Jan 12, 2026	30.40	30.40	30.32	30.40	30.40	0.53%	-
Jan 9, 2026	30.36	30.62	30.24	30.24	30.24	-0.59%	-
Jan 8, 2026	30.64	30.64	30.42	30.42	30.42	-0.33%	-
Jan 7, 2026	30.98	30.98	30.52	30.52	30.52	-2.18%	-
Jan 6, 2026	31.04	31.32	31.04	31.20	31.20	-0.38%	-
Jan 5, 2026	31.68	31.68	31.28	31.32	31.32	-1.32%	-
Jan 2, 2026	31.58	31.74	31.58	31.74	31.74	1.34%	-
Dec 30, 2025	31.10	31.40	31.10	31.32	31.32	0.97%	-
Dec 29, 2025	31.30	31.30	31.00	31.02	31.02	-1.15%	-
Dec 23, 2025	31.50	31.76	31.38	31.38	31.38	-0.13%	-
Dec 22, 2025	31.42	31.46	31.08	31.42	31.42	0.19%	-
Dec 19, 2025	31.52	31.66	31.28	31.36	31.36	0.19%	-