Colruyt Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	32.58	33.16	32.12	32.88	32.88	-4.75%	128,099
Sep 25, 2025	36.50	36.50	34.52	34.52	33.55	-6.90%	182,884
Sep 24, 2025	37.54	37.70	37.08	37.08	36.04	-1.28%	49,586
Sep 23, 2025	38.00	38.00	37.56	37.56	36.51	0.11%	27,655
Sep 22, 2025	38.04	38.20	37.48	37.52	36.47	-1.32%	45,188
Sep 19, 2025	37.74	38.22	37.72	38.02	36.96	0.80%	96,578
Sep 18, 2025	37.50	37.84	37.44	37.72	36.66	0.32%	34,860
Sep 17, 2025	37.90	38.14	37.60	37.60	36.55	-0.48%	21,676
Sep 16, 2025	37.50	37.86	37.28	37.78	36.72	0.64%	32,334
Sep 15, 2025	37.42	37.80	37.42	37.54	36.49	0.11%	21,406
Sep 12, 2025	37.70	37.92	37.50	37.50	36.45	-0.74%	21,833
Sep 11, 2025	37.32	37.88	37.32	37.78	36.72	1.23%	27,108
Sep 10, 2025	38.00	38.16	37.32	37.32	36.28	-1.79%	41,676
Sep 9, 2025	37.72	38.02	37.72	38.00	36.94	0.96%	26,309
Sep 8, 2025	37.78	38.04	37.52	37.64	36.59	-1.05%	37,359
Sep 5, 2025	38.10	38.36	37.88	38.04	36.98	-0.26%	27,567
Sep 4, 2025	37.56	38.36	37.54	38.14	37.07	1.38%	27,650
Sep 3, 2025	37.38	37.66	37.24	37.62	36.57	0.97%	19,830
Sep 2, 2025	37.36	37.56	37.22	37.26	36.22	-0.53%	31,052
Sep 1, 2025	37.70	37.84	37.46	37.46	36.41	-0.32%	32,714
Aug 29, 2025	37.70	37.90	37.58	37.58	36.53	-0.27%	35,501
Aug 28, 2025	37.54	37.86	37.54	37.68	36.63	0.59%	35,938
Aug 27, 2025	37.80	37.92	37.46	37.46	36.41	-1.06%	45,561
Aug 26, 2025	38.00	38.18	37.80	37.86	37.86	-0.11%	65,581
Aug 25, 2025	38.14	38.20	37.82	37.90	37.90	-0.89%	32,499
Aug 22, 2025	38.44	38.44	38.20	38.24	38.24	-	24,096
Aug 21, 2025	38.36	38.40	38.16	38.24	38.24	-	31,739
Aug 20, 2025	38.00	38.36	38.00	38.24	38.24	0.84%	49,726
Aug 19, 2025	37.60	38.06	37.60	37.92	37.92	1.23%	35,622
Aug 18, 2025	37.44	37.64	37.40	37.46	37.46	0.27%	36,263
Aug 15, 2025	37.80	37.80	37.26	37.36	37.36	-0.69%	33,450
Aug 14, 2025	37.36	37.66	37.36	37.62	37.62	0.59%	37,501
Aug 13, 2025	37.50	37.74	37.28	37.40	37.40	0.27%	30,854
Aug 12, 2025	37.30	37.56	37.30	37.30	37.30	0.16%	41,935
Aug 11, 2025	37.60	37.74	37.24	37.24	37.24	-0.96%	30,741
Aug 8, 2025	37.68	37.90	37.58	37.60	37.60	-0.16%	20,120
Aug 7, 2025	37.40	37.96	37.40	37.66	37.66	0.16%	74,119
Aug 6, 2025	37.40	37.72	37.40	37.60	37.60	-0.05%	40,818
Aug 5, 2025	37.50	37.70	37.20	37.62	37.62	0.43%	36,792
Aug 4, 2025	37.32	37.60	37.28	37.46	37.46	1.02%	37,228
Aug 1, 2025	37.50	37.52	37.08	37.08	37.08	-1.07%	47,355
Jul 31, 2025	37.18	37.68	37.18	37.48	37.48	0.54%	51,634
Jul 30, 2025	37.56	37.58	37.16	37.28	37.28	-0.75%	50,544
Jul 29, 2025	37.76	37.80	37.34	37.56	37.56	-0.53%	29,403
Jul 28, 2025	38.16	38.30	37.76	37.76	37.76	-0.53%	49,787
Jul 25, 2025	37.76	38.12	37.74	37.96	37.96	0.69%	34,253
Jul 24, 2025	37.82	38.10	37.70	37.70	37.70	-0.05%	52,760
Jul 23, 2025	37.22	38.02	37.22	37.72	37.72	1.34%	74,014
Jul 22, 2025	36.96	37.86	36.92	37.22	37.22	0.92%	80,552
Jul 21, 2025	36.40	36.98	36.36	36.88	36.88	1.04%	45,504