Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	32.96	33.26	32.96	33.22	33.22	1.65%	-
Dec 3, 2025	32.94	32.94	32.68	32.68	32.68	-1.45%	-
Dec 2, 2025	33.50	33.50	33.16	33.16	33.16	-0.84%	-
Dec 1, 2025	33.18	33.46	33.18	33.44	33.44	1.15%	-
Nov 28, 2025	33.10	33.14	32.98	33.06	33.06	1.22%	-
Nov 27, 2025	32.44	32.66	32.44	32.66	32.66	1.24%	-
Nov 26, 2025	32.06	32.26	32.06	32.26	32.26	-1.35%	-
Nov 25, 2025	32.86	32.86	32.70	32.70	32.70	-0.24%	-
Nov 24, 2025	33.12	33.12	32.78	32.78	32.78	-0.49%	-
Nov 21, 2025	33.14	33.14	32.94	32.94	32.94	3.39%	-
Nov 20, 2025	31.98	32.02	31.86	31.86	31.86	-0.13%	-
Nov 19, 2025	31.88	31.90	31.80	31.90	31.90	0.82%	-
Nov 18, 2025	31.76	31.86	31.64	31.64	31.64	-0.19%	-
Nov 17, 2025	31.94	31.94	31.70	31.70	31.70	-1.12%	-
Nov 14, 2025	32.36	32.36	32.06	32.06	32.06	-0.80%	-
Nov 13, 2025	32.48	32.52	32.32	32.32	32.32	-0.06%	-
Nov 12, 2025	32.40	32.40	32.32	32.34	32.34	0.06%	-
Nov 11, 2025	32.32	32.32	32.16	32.32	32.32	1.06%	-
Nov 10, 2025	32.00	32.06	31.98	31.98	31.98	0.06%	-
Nov 7, 2025	32.18	32.18	31.96	31.96	31.96	-1.11%	-
Nov 6, 2025	31.98	32.32	31.98	32.32	32.32	1.06%	-
Nov 5, 2025	31.80	31.98	31.80	31.98	31.98	1.07%	-
Nov 4, 2025	32.04	32.04	31.64	31.64	31.64	-1.19%	-
Nov 3, 2025	32.32	32.32	32.02	32.02	32.02	-1.17%	-
Oct 31, 2025	32.78	32.78	32.40	32.40	32.40	-1.40%	-
Oct 30, 2025	32.74	32.86	32.74	32.86	32.86	0.74%	-
Oct 29, 2025	32.88	32.92	32.62	32.62	32.62	-0.49%	-
Oct 28, 2025	33.08	33.08	32.68	32.78	32.78	-0.79%	-
Oct 27, 2025	32.82	33.04	32.78	33.04	33.04	0.92%	-
Oct 24, 2025	32.68	32.74	32.58	32.74	32.74	0.43%	-
Oct 23, 2025	32.90	32.90	32.60	32.60	32.60	-0.61%	-
Oct 22, 2025	32.98	32.98	32.80	32.80	32.80	-0.30%	-
Oct 21, 2025	32.90	32.98	32.86	32.90	32.90	0.24%	-
Oct 20, 2025	32.96	32.96	32.76	32.82	32.82	-0.12%	-
Oct 17, 2025	32.80	32.86	32.74	32.86	32.86	0.55%	-
Oct 16, 2025	32.72	32.72	32.68	32.68	32.68	0.49%	-
Oct 15, 2025	32.42	32.52	32.38	32.52	32.52	0.68%	-
Oct 14, 2025	32.38	32.38	32.30	32.30	32.30	1.25%	-
Oct 13, 2025	32.40	32.40	31.90	31.90	31.90	-2.45%	-
Oct 10, 2025	32.58	32.84	32.58	32.70	32.70	1.24%	-
Oct 9, 2025	32.18	32.30	32.08	32.30	32.30	0.50%	-
Oct 8, 2025	32.24	32.24	32.12	32.14	32.14	0.06%	-
Oct 7, 2025	31.98	32.12	31.80	32.12	32.12	0.19%	-
Oct 6, 2025	32.40	32.40	32.06	32.06	32.06	-0.80%	-
Oct 3, 2025	32.60	32.66	32.32	32.32	32.32	-0.19%	-
Oct 2, 2025	32.72	32.74	32.38	32.38	32.38	-2.00%	-
Oct 1, 2025	33.52	33.52	33.04	33.04	33.04	-1.55%	-
Sep 30, 2025	33.98	33.98	33.56	33.56	33.56	-1.00%	-
Sep 29, 2025	32.90	33.90	32.90	33.90	33.90	3.80%	-
Sep 26, 2025	32.56	32.94	32.56	32.66	32.66	-6.42%	-