Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-