Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 18, 2025	31.96	31.96	31.30	31.30	31.30	-0.95%	-
Dec 17, 2025	31.18	31.76	31.18	31.60	31.60	-2.83%	1,180
Dec 16, 2025	32.66	32.70	32.50	32.52	32.52	-0.31%	520
Dec 15, 2025	32.66	32.80	32.62	32.62	32.62	-0.18%	-
Dec 12, 2025	32.74	32.74	32.60	32.68	32.68	-0.43%	-
Dec 11, 2025	32.70	32.82	32.70	32.82	32.82	0.37%	-
Dec 10, 2025	32.54	32.78	32.54	32.70	32.70	0.37%	-
Dec 9, 2025	32.42	32.68	32.42	32.58	32.58	-0.06%	-
Dec 8, 2025	33.38	33.38	32.60	32.60	32.60	-2.69%	-
Dec 5, 2025	33.14	33.50	33.14	33.50	33.50	0.84%	-
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%	-