U.S. markets closed

Etn. Fr. Colruyt NV (COLR.BR)

Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
50.42+0.30 (+0.60%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 14, 202150.3450.7650.2650.4250.42175,855
May 13, 202150.0050.3249.6050.1250.12143,391
May 12, 202149.7050.4649.7050.0850.08284,725
May 11, 202150.0050.2849.5849.5849.58208,133
May 10, 202149.9850.0649.6050.0450.04203,199
May 07, 202149.5049.9849.4749.7549.75144,232
May 06, 202149.4849.7449.2049.4649.46216,035
May 05, 202149.3549.6949.2449.4549.45173,230
May 04, 202149.4549.7049.0249.1949.19194,405
May 03, 202149.3349.4348.9949.3849.38151,700
Apr 30, 202149.6649.7649.3049.3349.33156,428
Apr 29, 202149.5349.7149.2349.4949.49210,699
Apr 28, 202149.4249.8649.3749.3749.37166,637
Apr 27, 202149.2349.4048.9449.1649.16136,735
Apr 26, 202149.1149.5348.9949.1249.12134,775
Apr 23, 202149.9449.9548.9049.1449.14179,768
Apr 22, 202150.3250.4649.6949.9249.92151,061
Apr 21, 202149.7350.5649.7350.3250.32200,943
Apr 20, 202149.9250.0449.4349.6649.66213,409
Apr 19, 202149.0550.0049.0549.8549.85158,953
Apr 16, 202148.3549.0348.2848.9848.98247,499
Apr 15, 202148.8548.9848.3048.3048.30151,116
Apr 14, 202148.7349.1648.2248.8348.83238,483
Apr 13, 202149.6849.6848.5348.6848.68281,678
Apr 12, 202150.2450.2449.5849.5849.58128,885
Apr 09, 202150.3250.4449.9050.1850.1884,281
Apr 08, 202150.7650.8450.3050.3450.34146,661
Apr 07, 202150.5250.9450.3850.8250.82181,511
Apr 06, 202150.5650.8450.2450.6650.66174,914
Apr 01, 202150.7450.9450.2450.7650.76184,042
Mar 31, 202150.6851.1850.5850.8650.86167,126
Mar 30, 202150.9050.9850.6050.7050.7085,577
Mar 29, 202150.5050.9250.4250.8250.82108,335
Mar 26, 202149.9350.6449.3550.6450.64279,648
Mar 25, 202149.8050.2049.5349.8249.82153,519
Mar 24, 202150.1850.4049.6549.9249.92157,503
Mar 23, 202150.2450.5650.0650.3450.34121,655
Mar 22, 202150.2050.3049.7850.2050.20107,417
Mar 19, 202149.6150.3049.5750.1850.18326,817
Mar 18, 202149.2849.9449.1749.5749.57167,900
Mar 17, 202149.2649.4048.8849.2249.22179,233
Mar 16, 202149.3149.5349.1249.2149.21207,681
Mar 15, 202149.3049.5749.0949.3149.31153,048
Mar 12, 202149.4449.5849.1149.2449.24115,103
Mar 11, 202149.4949.9649.2249.4749.47164,222
Mar 10, 202148.9049.4248.5049.3449.34223,394
Mar 09, 202148.9749.4648.7548.8448.84199,642
Mar 08, 202149.5449.5448.7348.8448.84174,162
Mar 05, 202149.1949.6248.9749.4749.47143,505
Mar 04, 202148.7049.4548.4549.2049.20146,467
Mar 03, 202148.8349.1048.4048.6148.61174,260
Mar 02, 202149.1149.9148.7048.7148.71200,158
Mar 01, 202150.0050.0048.7148.9048.90221,137
Feb 26, 202149.9850.6849.5849.6449.64364,796
Feb 25, 202149.9650.3049.7550.2850.28113,373
Feb 24, 202150.1450.5849.8449.9849.98108,000
Feb 23, 202149.8450.3649.6050.2250.22181,569
Feb 22, 202150.0450.3649.6749.6749.67115,977
Feb 19, 202150.2850.4649.9150.1650.16147,194
Feb 18, 202150.7450.9449.7950.0050.00164,265
Feb 17, 202150.5850.9250.1850.6650.66118,647
Feb 16, 202151.0051.1650.6850.6850.6883,825
Feb 15, 202150.7451.3650.5251.1051.1094,370
Feb 12, 202151.1051.1250.3850.6650.66123,033
Feb 11, 202151.3251.5451.0651.1851.18106,882
Feb 10, 202151.0051.6050.9251.3651.36105,147
Feb 09, 202151.3651.3650.8651.2451.24125,338
Feb 08, 202150.9051.4850.7451.4851.48147,162
Feb 05, 202150.9651.1250.6051.0051.00156,424
Feb 04, 202151.2051.5250.6250.8450.84170,558
Feb 03, 202151.4651.7050.9851.4251.42154,910
Feb 02, 202151.0051.5450.4451.4651.46274,574
Feb 01, 202150.8250.9050.0850.5050.50135,393
Jan 29, 202151.3251.3250.7450.8650.86249,461
Jan 28, 202151.5852.1251.4451.5051.50238,944
Jan 27, 202150.9652.1050.7051.7851.78212,164
Jan 26, 202151.3051.4850.7450.7450.74160,640
Jan 25, 202150.5251.2450.5251.2051.20148,469
Jan 22, 202150.5050.7850.1250.4050.40146,898
Jan 21, 202149.5750.4049.5050.4050.40149,012
Jan 20, 202149.8549.9149.3049.4249.42184,351
Jan 19, 202149.8550.3049.7249.8649.86162,422
Jan 18, 202150.5450.6049.9250.0050.00140,859
Jan 15, 202150.8051.1850.5250.7250.72160,826
Jan 14, 202151.5051.6650.6850.8850.88255,813
Jan 13, 202149.6852.3649.5951.7451.74533,589
Jan 12, 202148.7549.4348.7549.2449.24198,510
Jan 11, 202148.8749.6148.5648.8048.80195,230
Jan 08, 202149.2149.2848.5448.8548.85230,375
Jan 07, 202149.4249.7748.8549.1549.15174,539
Jan 06, 202149.5449.6849.2749.3649.36169,726
Jan 05, 202149.0050.3849.0049.6049.60170,911
Jan 04, 202149.0049.8448.9549.4449.44177,771
Dec 31, 202048.7248.9548.4748.4748.4761,096
Dec 30, 202049.0049.0848.6448.6448.6480,196
Dec 29, 202048.8049.1448.7248.7448.74102,041
Dec 28, 202048.8048.9648.6448.7248.72102,955
Dec 24, 202048.8049.0648.6648.8048.8034,036
Dec 23, 202048.6548.8048.2748.6248.62168,903
Dec 22, 202048.9449.0148.5448.7048.70137,279
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...