Colruyt Group N.V. COLR
EURONEXT · Belgium · Retail Trade
€35.30-4.02 (-10.22%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €39.32 | +1.08% | €38.86 | €39.48 | €38.86 | 44.14K |
| 2026-09-29 | €38.90 | -0.66% | €39.24 | €39.30 | €38.74 | 23.62K |
| 2026-09-28 | €39.16 | +0.26% | €39.28 | €39.46 | €39.16 | 30.32K |
| 2026-09-25 | €39.06 | +0.36% | €38.90 | €39.14 | €38.71 | 21.82K |
| 2026-09-24 | €38.92 | +1.09% | €38.38 | €39.14 | €38.38 | 22.28K |
| 2026-09-23 | €38.50 | -1.08% | €38.84 | €39.10 | €38.32 | 36.91K |
| 2026-09-22 | €38.92 | +0.57% | €38.70 | €38.96 | €38.60 | 26.89K |
| 2026-09-21 | €38.70 | +0.68% | €38.38 | €38.92 | €38.20 | 19.20K |
| 2026-09-18 | €38.44 | -0.72% | €38.68 | €38.78 | €38.40 | 53.26K |
| 2026-09-17 | €38.72 | +1.04% | €38.30 | €39.06 | €38.30 | 32.36K |
| 2026-09-16 | €38.32 | -1.29% | €37.76 | €38.56 | €37.70 | 87.22K |
| 2026-09-15 | €38.82 | +0.31% | €38.50 | €38.96 | €38.50 | 25.99K |
| 2026-09-14 | €38.70 | +1.68% | €38.14 | €38.76 | €38.14 | 37.67K |
| 2026-09-11 | €38.06 | -0.21% | €37.98 | €38.40 | €37.98 | 47.65K |
| 2026-09-10 | €38.14 | -0.94% | €38.30 | €38.48 | €37.84 | 40.65K |
| 2026-09-09 | €38.50 | -1.84% | €39.06 | €39.38 | €38.26 | 46.44K |
| 2026-09-08 | €39.22 | -0.41% | €39.52 | €39.86 | €39.02 | 84.82K |
| 2026-09-07 | €39.38 | -0.35% | €39.40 | €39.60 | €39.28 | 15.94K |
| 2026-09-04 | €39.52 | -0.35% | €39.66 | €39.86 | €39.46 | 17.62K |
| 2026-09-03 | €39.66 | +0.10% | €39.50 | €39.66 | €39.30 | 23.89K |
| 2026-09-02 | €39.62 | +0.66% | €39.42 | €39.66 | €39.16 | 39.96K |
| 2026-09-01 | €39.36 | +1.44% | €39.00 | €39.36 | €38.96 | 37.84K |
| 2026-08-31 | €38.80 | -0.46% | €39.00 | €39.04 | €38.80 | 38.64K |
| 2026-08-28 | €38.98 | +0.46% | €38.76 | €39.14 | €38.70 | 12.59K |
| 2026-08-27 | €38.80 | -0.51% | €38.92 | €39.00 | €38.68 | 10.75K |
| 2026-08-26 | €39.00 | -0.66% | €39.28 | €39.34 | €38.98 | 38.76K |
| 2026-08-25 | €39.26 | -0.76% | €39.56 | €39.60 | €39.26 | 21.07K |
| 2026-08-24 | €39.56 | +1.70% | €38.90 | €39.74 | €38.90 | 38.33K |
| 2026-08-21 | €38.90 | +1.14% | €38.54 | €38.90 | €38.36 | 17.37K |
| 2026-08-20 | €38.46 | +0.16% | €38.02 | €38.70 | €38.02 | 23.89K |
| 2026-08-19 | €38.40 | +0.31% | €38.10 | €38.50 | €37.98 | 36.36K |
| 2026-08-18 | €38.28 | +0.58% | €38.02 | €38.30 | €38.02 | 17.21K |
| 2026-08-17 | €38.06 | -0.73% | €38.14 | €38.24 | €37.90 | 27.31K |
| 2026-08-14 | €38.34 | -0.42% | €38.60 | €38.60 | €38.10 | 15.75K |
| 2026-08-13 | €38.50 | +0.68% | €38.38 | €38.56 | €38.26 | 15.93K |
| 2026-08-12 | €38.24 | 0.00% | €38.02 | €38.24 | €37.72 | 23.76K |
| 2026-08-11 | €38.24 | -0.31% | €38.18 | €38.30 | €37.64 | 38.06K |
| 2026-08-10 | €38.36 | +0.10% | €38.44 | €38.46 | €38.06 | 13.68K |
| 2026-08-07 | €38.32 | -0.93% | €38.40 | €38.56 | €37.92 | 26.97K |
| 2026-08-06 | €38.68 | -0.92% | €38.96 | €39.14 | €38.58 | 45.41K |
| 2026-08-05 | €39.04 | +1.35% | €38.40 | €39.04 | €38.20 | 27.77K |
| 2026-08-04 | €38.52 | -2.08% | €39.04 | €39.04 | €38.08 | 33.86K |
| 2026-08-03 | €39.34 | +0.77% | €38.80 | €39.60 | €38.66 | 44.24K |
| 2026-07-31 | €39.04 | +0.15% | €39.00 | €39.18 | €38.78 | 39.96K |
| 2026-07-30 | €38.98 | +0.41% | €38.70 | €39.44 | €38.70 | 48.19K |
| 2026-07-29 | €38.82 | -0.46% | €39.00 | €39.20 | €38.38 | 32.26K |
| 2026-07-28 | €39.00 | +2.42% | €38.50 | €39.06 | €38.44 | 55.43K |
| 2026-07-27 | €38.08 | +0.21% | €38.00 | €38.12 | €37.20 | 35.39K |
| 2026-07-24 | €38.00 | -0.21% | €38.02 | €38.14 | €37.80 | 31.06K |
| 2026-07-23 | €38.08 | -0.10% | €38.02 | €38.32 | €37.90 | 48.03K |
| 2026-07-22 | €38.12 | +0.47% | €38.34 | €38.38 | €38.00 | 24.63K |
| 2026-07-21 | €37.94 | -1.86% | €38.62 | €38.62 | €37.94 | 27.76K |
| 2026-07-20 | €38.66 | +0.94% | €38.28 | €38.66 | €38.14 | 37.09K |
| 2026-07-17 | €38.30 | +0.31% | €38.26 | €38.54 | €38.02 | 46.08K |
| 2026-07-16 | €38.18 | +1.06% | €37.60 | €38.34 | €37.60 | 53.20K |
| 2026-07-15 | €37.78 | +0.05% | €37.58 | €37.96 | €37.54 | 37.07K |
| 2026-07-14 | €37.76 | +1.56% | €37.28 | €37.86 | €37.14 | 61.41K |
| 2026-07-13 | €37.18 | +0.81% | €37.06 | €37.42 | €37.04 | 46.33K |
| 2026-07-10 | €36.88 | +0.77% | €36.60 | €36.94 | €36.60 | 42.21K |
| 2026-07-09 | €36.60 | +0.22% | €36.20 | €36.96 | €36.20 | 26.87K |
| 2026-07-08 | €36.52 | -0.65% | €36.70 | €36.90 | €36.34 | 41.54K |
| 2026-07-07 | €36.76 | +1.72% | €36.20 | €37.22 | €36.20 | 62.29K |
| 2026-07-06 | €36.14 | -0.44% | €36.16 | €36.68 | €36.14 | 33.49K |
| 2026-07-03 | €36.30 | -0.82% | €36.68 | €36.68 | €36.22 | 40.26K |
| 2026-07-02 | €36.60 | +2.12% | €36.00 | €36.84 | €35.98 | 57.24K |
| 2026-07-01 | €35.84 | -0.33% | €36.00 | €36.32 | €35.70 | 34.90K |
| 2026-06-30 | €35.96 | +0.67% | €35.70 | €36.36 | €35.66 | 66.26K |
| 2026-06-29 | €35.72 | -0.45% | €35.90 | €36.06 | €35.60 | 35.72K |
| 2026-06-26 | €35.88 | +1.99% | €35.42 | €36.06 | €35.42 | 58.22K |
| 2026-06-25 | €35.18 | -0.34% | €35.20 | €35.60 | €35.18 | 51.22K |
| 2026-06-24 | €35.30 | +2.68% | €34.50 | €35.46 | €34.42 | 57.36K |
| 2026-06-23 | €34.38 | +0.53% | €34.20 | €34.56 | €34.16 | 56.80K |
| 2026-06-22 | €34.20 | +0.83% | €33.72 | €34.70 | €33.70 | 67.54K |
| 2026-06-19 | €33.92 | -0.59% | €33.88 | €34.42 | €33.88 | 202.30K |
| 2026-06-18 | €34.12 | -2.51% | €34.64 | €34.70 | €33.40 | 65.44K |
| 2026-06-17 | €35.00 | +1.86% | €33.08 | €35.10 | €33.06 | 60.53K |
| 2026-06-16 | €34.36 | -0.75% | €34.54 | €34.68 | €34.12 | 81.07K |
| 2026-06-15 | €34.62 | -2.70% | €35.50 | €35.50 | €34.32 | 60.95K |
| 2026-06-12 | €35.58 | +2.77% | €36.40 | €37.60 | €35.26 | 122.08K |
| 2026-06-11 | €34.62 | -0.17% | €34.68 | €34.74 | €34.40 | 26.66K |
| 2026-06-10 | €34.68 | +1.58% | €34.04 | €34.78 | €34.04 | 42.01K |
| 2026-06-09 | €34.14 | +0.53% | €33.94 | €34.28 | €33.76 | 38.91K |
| 2026-06-08 | €33.96 | +1.25% | €33.60 | €33.96 | €33.36 | 53.32K |
| 2026-06-05 | €33.54 | +2.57% | €32.66 | €33.62 | €32.66 | 40.08K |
| 2026-06-04 | €32.70 | -1.92% | €33.30 | €33.30 | €32.70 | 64.84K |
| 2026-06-03 | €33.34 | +0.60% | €33.14 | €33.40 | €33.00 | 33.40K |
| 2026-06-02 | €33.14 | -0.54% | €33.28 | €33.28 | €32.94 | 43.74K |
| 2026-06-01 | €33.32 | +0.42% | €33.00 | €33.34 | €32.86 | 58.47K |
| 2026-05-29 | €33.18 | +1.16% | €32.86 | €33.24 | €32.78 | 186.27K |
| 2026-05-28 | €32.80 | -0.85% | €32.74 | €32.90 | €32.64 | 42.24K |