Colruyt Group N.V. COLR
EURONEXT · Belçika · Perakende Ticaret
€35,30-4,02 (-%10,22)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €35,30 | -%10,22 | €35,62 | €36,58 | €35,10 | 158,93K |
| 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 |