Brussels - Delayed Quote EUR

Colruyt Group N.V. (COLR.BR)

43.00 +0.40 (+0.94%)
As of 10:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 42.50 43.18 42.50 43.00 43.00 12,366
Apr 22, 2024 41.18 42.84 41.18 42.60 42.60 70,210
Apr 19, 2024 40.80 41.62 40.80 41.38 41.38 62,850
Apr 18, 2024 40.70 41.24 40.70 40.98 40.98 54,093
Apr 17, 2024 40.24 41.02 40.24 40.70 40.70 67,729
Apr 16, 2024 39.96 40.46 39.94 40.30 40.30 67,793
Apr 15, 2024 40.00 40.26 39.84 40.00 40.00 52,047
Apr 12, 2024 40.02 40.50 40.02 40.14 40.14 61,167
Apr 11, 2024 40.10 40.46 39.82 40.02 40.02 77,581
Apr 10, 2024 40.10 40.52 40.08 40.14 40.14 112,825
Apr 9, 2024 40.48 41.16 39.38 40.10 40.10 188,138
Apr 8, 2024 41.70 42.32 41.60 41.88 41.88 74,199
Apr 5, 2024 41.72 42.10 41.60 41.74 41.74 66,907
Apr 4, 2024 41.56 42.52 41.56 42.24 42.24 73,180
Apr 3, 2024 41.80 41.90 41.50 41.68 41.68 53,445
Apr 2, 2024 42.64 42.80 41.94 42.00 42.00 105,500
Mar 28, 2024 43.20 43.33 42.40 42.82 42.82 60,373
Mar 27, 2024 43.26 43.63 43.19 43.34 43.34 55,536
Mar 26, 2024 42.88 43.42 42.58 43.15 43.15 87,525
Mar 25, 2024 42.27 42.39 41.83 41.87 41.87 87,773
Mar 22, 2024 42.23 42.83 41.90 42.40 42.40 37,339
Mar 21, 2024 42.00 42.55 41.70 42.41 42.41 39,021
Mar 20, 2024 42.33 42.54 42.14 42.14 42.14 47,607
Mar 19, 2024 42.35 42.86 42.27 42.57 42.57 38,772
Mar 18, 2024 43.20 43.20 42.07 42.54 42.54 67,119
Mar 15, 2024 43.10 43.36 42.75 43.19 43.19 135,985
Mar 14, 2024 43.00 43.10 42.38 42.96 42.96 54,072
Mar 13, 2024 42.65 43.16 42.60 42.88 42.88 53,534
Mar 12, 2024 41.62 42.71 41.39 42.57 42.57 85,021
Mar 11, 2024 41.15 42.09 41.15 41.66 41.66 109,325
Mar 8, 2024 41.55 41.72 41.28 41.28 41.28 84,514
Mar 7, 2024 41.47 41.53 40.98 41.34 41.34 58,996
Mar 6, 2024 41.68 41.70 41.10 41.47 41.47 63,818
Mar 5, 2024 42.05 42.11 41.54 41.69 41.69 59,754
Mar 4, 2024 42.88 42.88 42.09 42.14 42.14 52,353
Mar 1, 2024 44.25 44.25 42.65 42.89 42.89 84,982
Feb 29, 2024 44.30 44.92 44.26 44.38 44.38 239,250
Feb 28, 2024 42.84 44.26 42.58 44.17 44.17 133,563
Feb 27, 2024 42.82 43.35 42.47 43.00 43.00 119,578
Feb 26, 2024 41.51 43.05 41.39 42.98 42.98 134,287
Feb 23, 2024 40.37 40.57 40.29 40.37 40.37 48,998
Feb 22, 2024 40.61 40.61 40.16 40.39 40.39 61,973
Feb 21, 2024 40.30 40.58 40.27 40.58 40.58 30,960
Feb 20, 2024 40.20 40.41 40.12 40.31 40.31 49,644
Feb 19, 2024 39.97 40.34 39.81 40.18 40.18 52,650
Feb 16, 2024 38.90 40.03 38.90 39.67 39.67 98,016
Feb 15, 2024 39.01 39.24 38.91 38.91 38.91 80,770
Feb 14, 2024 38.81 39.59 38.79 39.14 39.14 119,691
Feb 13, 2024 39.55 39.61 38.72 38.79 38.79 75,320
Feb 12, 2024 40.00 40.21 38.92 39.60 39.60 74,870
Feb 9, 2024 40.32 40.51 40.21 40.24 40.24 68,747
Feb 8, 2024 40.72 40.96 40.33 40.45 40.45 58,555
Feb 7, 2024 40.75 41.03 40.43 40.74 40.74 119,392
Feb 6, 2024 41.40 41.49 40.59 40.75 40.75 70,147
Feb 5, 2024 41.38 41.84 41.29 41.31 41.31 58,646
Feb 2, 2024 42.08 42.50 41.53 41.53 41.53 66,675
Feb 1, 2024 42.09 42.34 42.04 42.10 42.10 61,156
Jan 31, 2024 42.21 42.40 42.15 42.27 42.27 78,550
Jan 30, 2024 41.78 42.10 41.68 42.03 42.03 59,068
Jan 29, 2024 41.91 42.04 41.76 41.91 41.91 54,295
Jan 26, 2024 42.00 42.25 41.77 41.79 41.79 60,023
Jan 25, 2024 42.05 42.11 41.79 41.98 41.98 74,693
Jan 24, 2024 43.70 43.72 41.87 42.09 42.09 63,265
Jan 23, 2024 43.36 43.92 43.36 43.63 43.63 70,329
Jan 22, 2024 43.37 43.53 43.15 43.36 43.36 83,236
Jan 19, 2024 43.07 43.52 43.07 43.37 43.37 83,116
Jan 18, 2024 42.11 43.23 42.07 43.23 43.23 137,102
Jan 17, 2024 41.30 42.01 41.04 42.01 42.01 92,794
Jan 16, 2024 42.10 42.10 41.41 41.41 41.41 77,420
Jan 15, 2024 41.93 42.23 41.93 42.10 42.10 66,974
Jan 12, 2024 41.98 42.03 41.71 42.03 42.03 79,187
Jan 11, 2024 41.91 42.02 41.54 41.82 41.82 86,569
Jan 10, 2024 41.50 41.72 41.35 41.72 41.72 124,303
Jan 9, 2024 41.95 41.97 41.46 41.50 41.50 110,671
Jan 8, 2024 41.67 41.91 41.45 41.91 41.91 97,517
Jan 5, 2024 41.62 41.76 41.26 41.54 41.54 102,157
Jan 4, 2024 41.05 41.79 41.05 41.75 41.75 134,210
Jan 3, 2024 41.00 41.15 40.79 40.97 40.97 76,342
Jan 2, 2024 40.98 41.11 40.33 40.98 40.98 74,653
Dec 29, 2023 41.09 41.20 40.78 40.80 40.80 95,248
Dec 28, 2023 41.07 41.20 40.95 41.08 41.08 56,168
Dec 27, 2023 41.00 41.23 40.95 41.10 41.10 69,684
Dec 22, 2023 40.90 41.19 40.68 41.03 41.03 74,819
Dec 21, 2023 40.60 40.86 40.52 40.77 40.77 111,436
Dec 20, 2023 1.00 Dividend
Dec 20, 2023 40.05 40.61 40.05 40.61 40.61 164,288
Dec 19, 2023 40.55 41.11 40.39 40.96 39.96 125,782
Dec 18, 2023 39.70 40.71 39.50 40.54 39.55 120,372
Dec 15, 2023 39.56 40.14 39.45 39.71 38.74 156,328
Dec 14, 2023 39.20 40.14 39.20 39.50 38.54 94,610
Dec 13, 2023 41.70 41.70 39.25 39.48 38.52 114,139
Dec 12, 2023 41.08 41.09 38.82 39.25 38.29 118,755
Dec 11, 2023 41.50 41.65 41.09 41.49 40.48 56,129
Dec 8, 2023 41.53 41.75 41.26 41.58 40.56 63,034
Dec 7, 2023 41.50 41.78 41.38 41.64 40.62 65,934
Dec 6, 2023 41.68 41.82 41.21 41.46 40.45 117,657
Dec 5, 2023 41.10 41.76 40.93 41.64 40.62 106,886
Dec 4, 2023 41.00 41.48 40.95 41.17 40.16 101,554
Dec 1, 2023 40.00 41.05 40.00 40.90 39.90 150,198
Nov 30, 2023 39.48 39.53 38.88 39.53 38.56 545,753
Nov 29, 2023 39.27 39.74 39.23 39.57 38.60 53,781
Nov 28, 2023 38.82 39.36 38.82 39.36 38.40 67,996
Nov 27, 2023 39.22 39.30 38.92 38.99 38.04 69,589
Nov 24, 2023 38.75 39.25 38.75 39.25 38.29 60,197
Nov 23, 2023 39.03 39.13 38.93 38.96 38.01 37,560
Nov 22, 2023 38.85 39.28 38.85 39.12 38.16 40,911
Nov 21, 2023 39.00 39.16 38.70 38.98 38.03 77,540
Nov 20, 2023 39.14 39.29 38.91 39.07 38.12 78,420
Nov 17, 2023 39.43 39.44 39.05 39.16 38.20 92,423
Nov 16, 2023 39.48 39.68 39.27 39.36 38.40 114,656
Nov 15, 2023 40.16 40.16 39.34 39.38 38.42 136,026
Nov 14, 2023 40.00 40.57 39.76 40.28 39.30 66,181
Nov 13, 2023 39.50 40.19 39.49 40.13 39.15 69,478
Nov 10, 2023 39.19 39.76 39.19 39.35 38.39 93,097
Nov 9, 2023 39.00 39.26 38.99 39.07 38.12 100,529
Nov 8, 2023 39.20 39.28 38.98 39.01 38.06 267,496
Nov 7, 2023 39.22 39.54 39.19 39.20 38.24 75,753
Nov 6, 2023 39.13 39.39 39.13 39.27 38.31 75,193
Nov 3, 2023 39.16 39.64 39.16 39.26 38.30 73,283
Nov 2, 2023 39.80 40.04 39.34 39.34 38.38 97,081
Nov 1, 2023 39.21 39.67 39.21 39.67 38.70 77,128
Oct 31, 2023 39.28 39.69 39.07 39.07 38.12 87,195
Oct 30, 2023 39.22 39.40 38.99 39.19 38.23 100,427
Oct 27, 2023 39.17 39.49 39.07 39.12 38.16 101,547
Oct 26, 2023 39.19 39.54 39.06 39.15 38.19 114,508
Oct 25, 2023 39.60 39.82 39.31 39.45 38.49 75,946
Oct 24, 2023 39.50 39.81 39.30 39.30 38.34 107,457
Oct 23, 2023 39.87 39.93 39.42 39.53 38.56 114,532
Oct 20, 2023 40.01 40.32 39.87 39.87 38.90 105,924
Oct 19, 2023 40.55 40.85 40.11 40.11 39.13 134,713
Oct 18, 2023 40.95 41.10 40.61 40.75 39.76 183,554
Oct 17, 2023 40.66 41.21 40.66 41.00 40.00 135,066
Oct 16, 2023 40.20 40.99 40.10 40.77 39.77 139,531
Oct 13, 2023 40.47 40.71 39.98 40.05 39.07 97,973
Oct 12, 2023 40.50 40.86 40.43 40.43 39.44 94,189
Oct 11, 2023 39.94 40.69 39.94 40.41 39.42 245,826
Oct 10, 2023 40.00 40.37 39.87 40.00 39.02 112,293
Oct 9, 2023 39.90 40.14 39.65 40.00 39.02 93,360
Oct 6, 2023 40.00 40.33 39.92 40.00 39.02 180,222
Oct 5, 2023 39.90 40.52 39.90 40.05 39.07 83,196
Oct 4, 2023 40.00 40.34 39.85 40.10 39.12 83,186
Oct 3, 2023 40.41 40.90 40.30 40.32 39.34 70,741
Oct 2, 2023 40.87 41.23 40.51 40.51 39.52 102,659
Sep 29, 2023 0.80 Dividend
Sep 29, 2023 40.46 41.25 40.21 40.96 39.96 242,445
Sep 28, 2023 39.50 41.62 39.47 40.56 38.79 487,895
Sep 27, 2023 37.60 37.79 36.93 36.93 35.32 86,472
Sep 26, 2023 37.81 38.04 37.60 37.60 35.96 75,819
Sep 25, 2023 37.85 38.54 37.44 37.86 36.21 161,193
Sep 22, 2023 37.39 37.77 37.17 37.70 36.05 90,228
Sep 21, 2023 37.50 37.60 36.94 37.09 35.47 43,665
Sep 20, 2023 37.20 37.74 37.20 37.64 36.00 73,111
Sep 19, 2023 36.53 37.34 36.53 37.22 35.60 57,345
Sep 18, 2023 36.50 36.71 36.20 36.48 34.89 94,389
Sep 15, 2023 36.37 37.25 36.37 36.48 34.89 158,041
Sep 14, 2023 36.01 36.72 36.00 36.32 34.73 132,705
Sep 13, 2023 36.89 37.06 35.91 36.02 34.45 111,798
Sep 12, 2023 37.99 38.04 37.11 37.17 35.55 96,131
Sep 11, 2023 37.61 38.07 37.60 37.90 36.25 69,790
Sep 8, 2023 37.46 38.00 37.46 37.69 36.04 54,473
Sep 7, 2023 37.31 37.70 36.95 37.61 35.97 71,447
Sep 6, 2023 36.87 37.61 36.87 37.50 35.86 94,617
Sep 5, 2023 35.75 37.23 35.75 36.92 35.31 199,402
Sep 4, 2023 34.96 35.17 34.65 34.84 33.32 31,163
Sep 1, 2023 35.17 35.39 34.80 34.88 33.36 40,020
Aug 31, 2023 35.13 35.43 35.10 35.23 33.69 74,572
Aug 30, 2023 34.90 35.36 34.90 35.13 33.60 32,790
Aug 29, 2023 35.00 35.21 34.94 35.03 33.50 35,996
Aug 28, 2023 34.90 35.29 34.88 35.11 33.58 32,463
Aug 25, 2023 34.54 35.03 34.54 34.83 33.31 39,281
Aug 24, 2023 34.72 34.90 34.44 34.63 33.12 53,155
Aug 23, 2023 35.34 35.55 34.67 34.67 33.16 72,197
Aug 22, 2023 35.20 35.74 35.20 35.48 33.93 43,712
Aug 21, 2023 35.12 35.46 35.12 35.29 33.75 34,717
Aug 18, 2023 35.26 35.30 34.84 35.19 33.65 56,796
Aug 17, 2023 35.23 35.45 35.14 35.30 33.76 45,414
Aug 16, 2023 35.46 35.56 35.16 35.35 33.81 38,959
Aug 15, 2023 35.07 35.49 35.07 35.38 33.84 49,645
Aug 14, 2023 34.52 35.24 34.52 35.12 33.59 38,087
Aug 11, 2023 34.71 35.07 34.52 34.58 33.07 47,231
Aug 10, 2023 34.41 34.89 34.41 34.68 33.17 36,522
Aug 9, 2023 34.35 34.60 33.95 34.56 33.05 63,111
Aug 8, 2023 34.17 34.35 33.98 34.12 32.63 73,690
Aug 7, 2023 34.20 34.36 34.15 34.29 32.79 37,503
Aug 4, 2023 34.41 34.54 34.22 34.28 32.78 34,624
Aug 3, 2023 34.59 34.65 34.24 34.29 32.79 54,250
Aug 2, 2023 34.65 34.96 34.62 34.75 33.23 47,557
Aug 1, 2023 34.46 34.83 34.38 34.58 33.07 58,512
Jul 31, 2023 35.00 35.10 34.57 34.57 33.06 53,329
Jul 28, 2023 35.00 35.00 34.87 35.00 33.47 107,438
Jul 27, 2023 35.02 35.18 34.77 35.00 33.47 84,259
Jul 26, 2023 34.85 35.17 34.85 35.17 33.63 56,483
Jul 25, 2023 35.30 35.35 34.90 34.90 33.38 45,746
Jul 24, 2023 34.94 35.28 34.94 35.28 33.74 42,891
Jul 21, 2023 35.00 35.07 34.76 35.00 33.47 53,740
Jul 20, 2023 35.13 35.38 35.06 35.08 33.55 59,556
Jul 19, 2023 35.49 35.59 35.07 35.13 33.60 77,592
Jul 18, 2023 35.47 35.58 35.36 35.43 33.88 46,422
Jul 17, 2023 35.45 35.66 35.26 35.49 33.94 91,566
Jul 14, 2023 35.50 35.68 35.40 35.52 33.97 112,535
Jul 13, 2023 35.70 35.86 35.48 35.70 34.14 77,293
Jul 12, 2023 35.32 35.69 35.22 35.59 34.04 90,303
Jul 11, 2023 35.18 35.36 35.06 35.27 33.73 81,556
Jul 10, 2023 34.96 35.58 34.96 35.17 33.63 111,031
Jul 7, 2023 34.85 35.21 34.50 35.09 33.56 91,279
Jul 6, 2023 34.96 35.22 34.42 34.70 33.19 196,556
Jul 5, 2023 34.91 35.05 34.67 34.93 33.41 69,537
Jul 4, 2023 34.90 35.28 34.61 34.87 33.35 135,181
Jul 3, 2023 34.06 34.71 34.01 34.69 33.18 94,524
Jun 30, 2023 34.42 34.50 34.06 34.15 32.66 162,544
Jun 29, 2023 34.30 34.44 34.20 34.36 32.86 93,993
Jun 28, 2023 34.15 34.59 34.10 34.40 32.90 119,164
Jun 27, 2023 33.83 34.20 33.69 34.11 32.62 104,218
Jun 26, 2023 33.54 33.85 33.51 33.72 32.25 90,633
Jun 23, 2023 33.36 33.60 33.14 33.54 32.08 83,217
Jun 22, 2023 33.15 33.44 32.89 33.35 31.89 136,640
Jun 21, 2023 32.95 33.24 32.75 33.17 31.72 128,295
Jun 20, 2023 33.05 33.31 32.01 32.88 31.44 209,363
Jun 19, 2023 33.73 34.34 33.73 34.15 32.66 100,891
Jun 16, 2023 34.57 34.57 33.71 34.17 32.68 209,119
Jun 15, 2023 34.52 34.84 34.04 34.04 32.55 196,061
Jun 14, 2023 32.50 34.58 32.50 34.28 32.78 534,081
Jun 13, 2023 31.25 31.30 30.83 31.08 29.72 86,448
Jun 12, 2023 31.18 31.23 30.90 31.11 29.75 75,183
Jun 9, 2023 30.85 31.08 30.80 31.00 29.65 95,580
Jun 8, 2023 31.10 31.11 30.91 31.02 29.67 87,761
Jun 7, 2023 30.94 31.25 30.92 30.92 29.57 114,038
Jun 6, 2023 30.97 31.10 30.81 31.01 29.66 65,249
Jun 5, 2023 30.96 31.05 30.78 30.90 29.55 111,005
Jun 2, 2023 31.15 31.28 30.94 30.98 29.63 71,715
Jun 1, 2023 30.95 31.17 30.94 31.13 29.77 123,269
May 31, 2023 31.00 31.41 30.71 31.00 29.65 383,179
May 30, 2023 31.08 31.12 30.88 30.91 29.56 72,344
May 29, 2023 31.04 31.10 30.95 31.08 29.72 37,374
May 26, 2023 30.80 31.01 30.62 30.93 29.58 86,536
May 25, 2023 30.78 31.04 30.72 30.93 29.58 87,397
May 24, 2023 30.40 30.86 30.30 30.82 29.47 80,689
May 23, 2023 30.10 30.76 29.98 30.60 29.26 127,482
May 22, 2023 30.78 30.81 30.25 30.25 28.93 125,466
May 19, 2023 30.50 30.77 30.38 30.69 29.35 61,006
May 18, 2023 30.35 30.70 30.29 30.52 29.19 102,585
May 17, 2023 30.62 30.79 30.34 30.37 29.04 111,802
May 16, 2023 30.72 31.15 30.69 31.04 29.68 86,769
May 15, 2023 30.31 30.90 30.31 30.82 29.47 75,563
May 12, 2023 30.40 30.60 30.16 30.31 28.99 139,709
May 11, 2023 30.26 30.62 30.26 30.37 29.04 167,121
May 10, 2023 29.93 30.40 29.93 30.17 28.85 121,308
May 9, 2023 30.00 30.33 29.63 30.29 28.97 184,734
May 8, 2023 30.16 30.44 29.89 30.15 28.83 145,808
May 5, 2023 29.70 30.29 29.41 30.29 28.97 260,913
May 4, 2023 28.56 30.08 28.56 29.73 28.43 357,155
May 3, 2023 26.82 29.59 26.69 28.70 27.45 726,476
May 2, 2023 25.18 25.41 25.01 25.18 24.08 88,887
Apr 28, 2023 25.50 25.50 25.10 25.15 24.05 157,524
Apr 27, 2023 25.22 25.36 25.02 25.15 24.05 108,563
Apr 26, 2023 25.18 25.27 25.13 25.22 24.12 91,179
Apr 25, 2023 24.95 25.27 24.95 25.16 24.06 77,893
Apr 24, 2023 25.04 25.41 25.04 25.15 24.05 93,141

Related Tickers

AD.AS Koninklijke Ahold Delhaize N.V.
27.78
+0.62%
 
SUY1.HA Sainsbury (J) PLC
3.0980
+3.54%
 
AHOG.MU Koninklijke Ahold Delhaize NV
27.89
+0.90%
 
CA.PA Carrefour SA
16.34
+1.43%
 
0TCP.IL Dino Polska S.A.
365.29
+371.34%
 
TSCO.L Tesco PLC
295.00
+1.34%