Colruyt Group N.V. (COLR.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 13 June 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 12 June 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 11 June 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 10 June 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 07 June 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 06 June 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 05 June 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 04 June 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 03 June 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 31 May 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 30 May 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 29 May 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 28 May 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 27 May 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 24 May 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 23 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 22 May 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 21 May 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 20 May 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 17 May 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 16 May 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 15 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 14 May 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 13 May 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 10 May 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 09 May 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 08 May 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 07 May 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 06 May 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 03 May 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 02 May 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 30 Apr 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 29 Apr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 26 Apr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 25 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 24 Apr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 23 Apr 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 22 Apr 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 19 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 18 Apr 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 17 Apr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 16 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 15 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 12 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 11 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 10 Apr 2024 | 40.24 | 40.30 | 40.24 | 40.30 | 40.30 | - |
| 09 Apr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 08 Apr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 05 Apr 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 04 Apr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 03 Apr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 02 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 28 Mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 27 Mar 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 26 Mar 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 25 Mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 22 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 21 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 20 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 19 Mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 18 Mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 15 Mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 14 Mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 13 Mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 12 Mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 11 Mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 08 Mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 07 Mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 06 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 05 Mar 2024 | 42.24 | 42.24 | 41.86 | 41.86 | 41.86 | 243 |
| 04 Mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 01 Mar 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 29 Feb 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 28 Feb 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 27 Feb 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 26 Feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 23 Feb 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 22 Feb 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 21 Feb 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 20 Feb 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 19 Feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 16 Feb 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 15 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 14 Feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 13 Feb 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 12 Feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 09 Feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 08 Feb 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 07 Feb 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 06 Feb 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 05 Feb 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 02 Feb 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 01 Feb 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 31 Jan 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 30 Jan 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 29 Jan 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 26 Jan 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 25 Jan 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 24 Jan 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.