Brussels - Delayed Quote EUR

Colruyt Group N.V. (COLR.BR)

41.04

+0.44

+(1.08%)

As of 2:40:08 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	40.66	41.20	40.54	41.04	41.04	10,661
Apr 14, 2025	40.40	41.30	40.24	40.60	40.60	60,009
Apr 11, 2025	40.34	41.32	40.10	40.26	40.26	85,528
Apr 10, 2025	42.00	42.00	40.22	40.34	40.34	134,554
Apr 9, 2025	40.20	41.14	39.78	40.90	40.90	67,577
Apr 8, 2025	40.40	40.94	39.44	40.94	40.94	48,325
Apr 7, 2025	39.28	40.10	37.64	39.92	39.92	142,556
Apr 4, 2025	40.16	41.06	39.88	40.82	40.82	126,591
Apr 3, 2025	38.50	39.94	38.50	39.94	39.94	47,111
Apr 2, 2025	38.84	39.08	38.80	38.96	38.96	42,908
Apr 1, 2025	38.30	38.98	38.26	38.98	38.98	54,445
Mar 31, 2025	37.70	38.42	37.70	38.00	38.00	77,757
Mar 28, 2025	37.68	38.02	37.68	37.88	37.88	43,756
Mar 27, 2025	37.68	38.00	37.56	37.82	37.82	36,358
Mar 26, 2025	38.30	38.30	37.78	37.82	37.82	53,082
Mar 25, 2025	38.32	38.68	38.16	38.28	38.28	36,782
Mar 24, 2025	38.34	38.60	38.04	38.20	38.20	55,861
Mar 21, 2025	38.10	38.34	37.80	38.34	38.34	519,064
Mar 20, 2025	38.04	38.20	37.80	38.06	38.06	43,337
Mar 19, 2025	38.24	38.40	37.68	38.04	38.04	50,225
Mar 18, 2025	38.18	38.34	37.98	38.22	38.22	60,861
Mar 17, 2025	37.68	38.12	37.62	38.12	38.12	54,821
Mar 14, 2025	38.00	38.34	37.62	37.64	37.64	50,017
Mar 13, 2025	38.24	38.52	37.88	37.96	37.96	58,995
Mar 12, 2025	38.20	38.50	38.18	38.46	38.46	48,850
Mar 11, 2025	38.18	38.64	38.14	38.18	38.18	65,410
Mar 10, 2025	38.18	38.42	38.14	38.26	38.26	47,744
Mar 7, 2025	37.84	38.14	37.66	38.14	38.14	46,012
Mar 6, 2025	37.20	37.88	37.20	37.84	37.84	54,932
Mar 5, 2025	37.64	38.00	37.28	37.34	37.34	95,508
Mar 4, 2025	37.40	38.26	37.40	37.72	37.72	73,500
Mar 3, 2025	37.10	37.68	37.10	37.48	37.48	64,195
Feb 28, 2025	37.22	37.48	37.12	37.18	37.18	313,024
Feb 27, 2025	37.40	37.50	37.10	37.24	37.24	69,735
Feb 26, 2025	37.00	37.34	36.96	37.30	37.30	55,645
Feb 25, 2025	37.14	37.40	37.04	37.08	37.08	63,331
Feb 24, 2025	37.58	37.60	37.16	37.44	37.44	70,556
Feb 21, 2025	37.40	37.58	37.18	37.38	37.38	92,155
Feb 20, 2025	37.70	37.72	36.88	37.28	37.28	78,303
Feb 19, 2025	38.00	38.18	37.62	37.82	37.82	97,410
Feb 18, 2025	37.86	38.30	37.52	38.30	38.30	95,834
Feb 17, 2025	36.78	37.62	36.56	37.46	37.46	87,934
Feb 14, 2025	36.32	36.98	36.30	36.88	36.88	75,603
Feb 13, 2025	36.00	36.38	35.76	36.20	36.20	83,913
Feb 12, 2025	36.20	36.46	35.86	35.88	35.88	80,228
Feb 11, 2025	36.14	36.38	36.00	36.08	36.08	67,657
Feb 10, 2025	35.90	36.30	35.88	36.18	36.18	55,160
Feb 7, 2025	35.64	36.08	35.64	35.76	35.76	60,415
Feb 6, 2025	35.22	35.66	35.22	35.52	35.52	85,253
Feb 5, 2025	35.68	35.70	34.92	35.46	35.46	106,837
Feb 4, 2025	35.18	35.62	35.16	35.62	35.62	53,854
Feb 3, 2025	35.18	35.34	35.10	35.30	35.30	50,927
Jan 31, 2025	35.80	36.00	35.38	35.50	35.50	91,305
Jan 30, 2025	36.04	36.44	36.04	36.26	36.26	82,594
Jan 29, 2025	35.80	36.08	35.80	36.04	36.04	75,293
Jan 28, 2025	35.96	36.26	35.84	36.00	36.00	85,609
Jan 27, 2025	35.60	36.02	35.50	35.80	35.80	96,329
Jan 24, 2025	35.56	35.64	35.40	35.56	35.56	95,133
Jan 23, 2025	36.10	36.24	35.26	35.44	35.44	140,218
Jan 22, 2025	36.02	36.50	36.02	36.22	36.22	114,696
Jan 21, 2025	36.06	36.34	35.96	36.06	36.06	100,313
Jan 20, 2025	35.58	36.24	35.58	36.18	36.18	115,482
Jan 17, 2025	35.66	36.00	35.66	35.98	35.98	104,794
Jan 16, 2025	35.12	35.60	34.92	35.60	35.60	98,446
Jan 15, 2025	34.74	35.20	34.60	35.20	35.20	93,036
Jan 14, 2025	34.88	35.12	34.78	34.82	34.82	94,179
Jan 13, 2025	34.82	35.08	34.74	34.76	34.76	108,552
Jan 10, 2025	34.96	35.14	34.60	34.74	34.74	112,712
Jan 9, 2025	36.00	36.00	34.50	34.62	34.62	174,216
Jan 8, 2025	36.10	36.30	35.70	35.98	35.98	130,698
Jan 7, 2025	36.34	36.52	36.08	36.18	36.18	134,451
Jan 6, 2025	36.48	36.72	36.32	36.46	36.46	94,950
Jan 3, 2025	36.50	36.68	36.34	36.38	36.38	93,934
Jan 2, 2025	36.62	36.72	36.34	36.52	36.52	102,978
Dec 31, 2024	35.70	36.64	35.70	36.24	36.24	62,560
Dec 30, 2024	35.50	36.00	35.50	35.80	35.80	87,239
Dec 27, 2024	35.72	35.96	35.54	35.54	35.54	136,587
Dec 24, 2024	35.30	36.06	35.28	35.74	35.74	67,001
Dec 23, 2024	35.30	35.92	35.30	35.42	35.42	103,803
Dec 20, 2024	35.56	35.76	35.26	35.66	35.66	447,743
Dec 19, 2024	37.14	37.22	35.70	35.70	35.70	175,695
Dec 18, 2024	37.28	37.56	37.18	37.32	37.32	151,032
Dec 17, 2024	37.58	37.76	37.48	37.50	37.50	155,541
Dec 16, 2024	37.80	37.90	37.52	37.80	37.80	149,092
Dec 13, 2024	38.04	38.64	37.90	37.94	37.94	125,258
Dec 12, 2024	38.02	38.54	37.64	38.18	38.18	163,281
Dec 11, 2024	40.00	40.00	36.30	37.36	37.36	435,060
Dec 10, 2024	40.54	40.82	40.48	40.72	40.72	100,270
Dec 9, 2024	41.30	41.46	41.00	41.00	41.00	91,804
Dec 6, 2024	41.66	41.88	41.34	41.40	41.40	93,539
Dec 5, 2024	42.32	42.36	41.56	41.70	41.70	104,418
Dec 4, 2024	42.22	42.88	42.22	42.50	42.50	118,568
Dec 3, 2024	42.22	42.46	41.92	42.20	42.20	90,893
Dec 2, 2024	42.92	43.00	42.16	42.32	42.32	73,965
Nov 29, 2024	42.94	43.04	42.70	42.90	42.90	82,892
Nov 28, 2024	43.92	43.92	42.86	42.98	42.98	122,969
Nov 27, 2024	43.76	44.02	43.60	43.96	43.96	43,535
Nov 26, 2024	43.86	44.16	43.76	43.76	43.76	43,944
Nov 25, 2024	43.66	44.10	43.40	43.78	43.78	140,839
Nov 22, 2024	44.16	44.46	44.00	44.02	44.02	66,530
Nov 21, 2024	44.16	44.32	43.98	44.10	44.10	35,009
Nov 20, 2024	44.34	44.70	44.04	44.22	44.22	58,835
Nov 19, 2024	44.32	44.44	44.00	44.32	44.32	42,086
Nov 18, 2024	44.20	44.60	44.20	44.32	44.32	48,148
Nov 15, 2024	44.04	44.08	43.90	44.02	44.02	46,169
Nov 14, 2024	44.14	44.28	43.80	43.98	43.98	58,895
Nov 13, 2024	43.80	44.36	43.72	44.08	44.08	63,925
Nov 12, 2024	44.60	44.60	43.92	43.92	43.92	62,172
Nov 11, 2024	44.72	45.00	44.42	44.76	44.76	43,244
Nov 8, 2024	45.00	45.00	44.52	44.60	44.60	52,764
Nov 7, 2024	43.82	44.84	43.76	44.52	44.52	60,950
Nov 6, 2024	44.18	45.10	44.16	44.22	44.22	95,725
Nov 5, 2024	43.46	44.18	43.36	44.16	44.16	63,569
Nov 4, 2024	43.34	43.68	43.34	43.36	43.36	53,571
Nov 1, 2024	42.96	43.52	42.80	43.34	43.34	65,108
Oct 31, 2024	42.56	43.16	42.56	42.90	42.90	77,964
Oct 30, 2024	42.20	43.08	42.20	42.66	42.66	92,941
Oct 29, 2024	40.60	42.94	40.60	42.56	42.56	98,950
Oct 28, 2024	39.74	39.90	39.58	39.66	39.66	52,002
Oct 25, 2024	39.60	39.92	39.56	39.74	39.74	49,942
Oct 24, 2024	39.84	40.18	39.80	39.82	39.82	85,863
Oct 23, 2024	39.90	40.28	39.80	39.80	39.80	81,901
Oct 22, 2024	40.06	40.14	39.64	40.00	40.00	65,511
Oct 21, 2024	40.48	40.90	40.16	40.16	40.16	44,304
Oct 18, 2024	41.16	41.60	40.78	40.78	40.78	48,514
Oct 17, 2024	41.40	41.64	41.36	41.44	41.44	46,686
Oct 16, 2024	41.48	41.82	41.38	41.38	41.38	43,519
Oct 15, 2024	42.16	42.16	41.24	41.60	41.60	55,109
Oct 14, 2024	41.80	41.92	41.22	41.52	41.52	46,712
Oct 11, 2024	42.18	42.26	41.98	42.00	42.00	42,939
Oct 10, 2024	42.84	42.84	42.22	42.24	42.24	46,128
Oct 9, 2024	42.18	42.58	42.18	42.58	42.58	49,653
Oct 8, 2024	42.38	42.74	42.06	42.06	42.06	62,047
Oct 7, 2024	42.52	42.78	42.22	42.30	42.30	61,540
Oct 4, 2024	42.12	42.68	42.12	42.36	42.36	79,920
Oct 3, 2024	42.00	42.94	42.00	42.22	42.22	76,017
Oct 2, 2024	42.20	42.24	41.64	41.64	41.64	63,109
Oct 1, 2024	41.80	42.24	41.66	41.66	41.66	56,095
Sep 30, 2024	42.44	42.56	41.82	41.82	41.82	106,123
Sep 27, 2024	1.38 Dividend
Sep 27, 2024	42.42	42.60	42.14	42.58	42.58	92,545
Sep 26, 2024	44.00	44.40	43.50	43.62	42.24	85,233
Sep 25, 2024	43.40	43.76	43.40	43.76	42.38	64,957
Sep 24, 2024	43.36	43.54	43.12	43.20	41.83	74,258
Sep 23, 2024	43.82	43.88	43.20	43.34	41.97	67,766
Sep 20, 2024	43.98	44.08	43.52	43.78	42.39	141,618
Sep 19, 2024	44.42	44.56	43.88	43.94	42.55	78,226
Sep 18, 2024	43.80	44.42	43.80	44.12	42.72	71,045
Sep 17, 2024	43.88	44.30	43.68	43.68	42.30	71,526
Sep 16, 2024	44.60	44.74	43.80	43.80	42.41	83,100
Sep 13, 2024	44.52	44.98	44.42	44.76	43.34	87,915
Sep 12, 2024	44.56	44.96	44.42	44.62	43.21	75,851
Sep 11, 2024	46.22	46.34	44.56	44.56	43.15	162,325
Sep 10, 2024	47.30	47.40	46.82	46.84	45.36	92,724
Sep 9, 2024	47.52	47.98	47.48	47.76	46.25	62,965
Sep 6, 2024	47.88	47.90	47.46	47.46	45.96	77,218
Sep 5, 2024	48.00	48.14	47.86	47.88	46.37	85,532
Sep 4, 2024	47.98	48.16	47.78	48.00	46.48	71,588
Sep 3, 2024	47.68	48.06	47.68	47.98	46.46	89,953
Sep 2, 2024	46.94	47.80	46.82	47.68	46.17	159,030
Aug 30, 2024	46.02	46.60	45.98	46.60	45.13	216,741
Aug 29, 2024	46.40	46.44	45.82	45.98	44.53	70,943
Aug 28, 2024	46.00	46.30	45.90	46.08	44.62	53,787
Aug 27, 2024	45.66	46.00	45.44	45.98	44.53	42,423
Aug 26, 2024	45.02	45.52	45.02	45.52	44.08	30,262
Aug 23, 2024	45.00	45.28	44.96	45.16	43.73	60,296
Aug 22, 2024	44.50	45.24	44.50	45.00	43.58	57,482
Aug 21, 2024	44.30	44.92	44.30	44.92	43.50	45,335
Aug 20, 2024	44.66	44.82	44.44	44.44	43.03	57,948
Aug 19, 2024	44.74	44.82	44.60	44.64	43.23	58,468
Aug 16, 2024	44.70	45.04	44.46	44.74	43.32	56,647
Aug 15, 2024	44.64	44.92	44.64	44.72	43.31	57,825
Aug 14, 2024	44.24	44.72	44.20	44.72	43.31	38,960
Aug 13, 2024	44.54	44.78	44.18	44.26	42.86	86,762
Aug 12, 2024	44.00	44.80	44.00	44.52	43.11	43,766
Aug 9, 2024	43.86	44.36	43.86	44.18	42.78	44,162
Aug 8, 2024	44.18	44.40	43.94	43.94	42.55	45,487
Aug 7, 2024	43.52	44.24	43.52	43.96	42.57	97,494
Aug 6, 2024	43.28	43.70	43.18	43.42	42.05	61,741
Aug 5, 2024	43.28	43.66	42.88	43.24	41.87	92,220
Aug 2, 2024	44.24	44.40	43.90	43.90	42.51	90,986
Aug 1, 2024	44.22	44.54	43.96	44.28	42.88	62,171
Jul 31, 2024	44.40	44.66	44.22	44.32	42.92	74,992
Jul 30, 2024	44.66	44.84	44.44	44.44	43.03	62,299
Jul 29, 2024	44.90	44.94	44.54	44.62	43.21	40,073
Jul 26, 2024	44.30	44.86	44.24	44.56	43.15	45,415
Jul 25, 2024	44.74	45.12	44.28	44.50	43.09	79,487
Jul 24, 2024	45.34	45.42	44.76	45.06	43.63	30,602
Jul 23, 2024	45.92	46.06	45.40	45.50	44.06	41,768
Jul 22, 2024	45.88	46.14	45.84	45.86	44.41	49,523
Jul 19, 2024	45.82	45.96	45.44	45.54	44.10	51,913
Jul 18, 2024	45.76	45.90	45.34	45.72	44.27	39,652
Jul 17, 2024	45.32	45.56	44.92	45.50	44.06	38,278
Jul 16, 2024	45.04	45.34	44.92	45.32	43.89	45,300
Jul 15, 2024	45.22	45.74	45.00	45.00	43.58	44,665
Jul 12, 2024	45.26	45.66	45.22	45.40	43.96	104,247
Jul 11, 2024	45.16	45.82	45.16	45.22	43.79	71,928
Jul 10, 2024	44.50	45.24	44.50	45.04	43.62	41,204
Jul 9, 2024	44.78	44.94	44.14	44.36	42.96	47,418
Jul 8, 2024	45.12	45.46	44.96	44.96	43.54	58,783
Jul 5, 2024	45.34	45.38	44.98	45.12	43.69	42,016
Jul 4, 2024	45.10	45.40	44.98	45.12	43.69	41,018
Jul 3, 2024	45.20	45.64	45.10	45.10	43.67	33,110
Jul 2, 2024	45.18	45.72	45.08	45.26	43.83	65,061
Jul 1, 2024	44.74	45.38	44.74	45.12	43.69	75,030
Jun 28, 2024	44.62	45.00	44.48	44.58	43.17	78,958
Jun 27, 2024	44.96	45.22	44.68	44.68	43.27	95,192
Jun 26, 2024	45.00	45.30	44.72	44.90	43.48	51,164
Jun 25, 2024	45.00	45.26	44.66	44.90	43.48	63,702
Jun 24, 2024	44.34	45.16	44.18	44.90	43.48	111,215
Jun 21, 2024	43.02	43.96	43.02	43.96	42.57	175,614
Jun 20, 2024	43.00	44.20	43.00	43.32	41.95	131,000
Jun 19, 2024	42.98	43.10	42.74	42.76	41.41	109,873
Jun 18, 2024	43.40	43.62	42.80	43.04	41.68	115,979
Jun 17, 2024	44.44	44.80	43.14	43.24	41.87	172,243
Jun 14, 2024	44.64	45.06	44.12	44.32	42.92	160,677
Jun 13, 2024	45.18	45.30	44.34	44.56	43.15	174,683
Jun 12, 2024	42.34	46.56	40.30	45.00	43.58	311,254
Jun 11, 2024	46.66	47.04	46.26	47.00	45.51	109,118
Jun 10, 2024	46.36	46.88	46.24	46.32	44.85	87,500
Jun 7, 2024	45.68	46.52	45.68	46.38	44.91	51,872
Jun 6, 2024	46.00	46.34	45.84	45.84	44.39	61,617
Jun 5, 2024	46.64	46.86	45.82	46.10	44.64	71,280
Jun 4, 2024	46.98	47.56	46.80	46.80	45.32	96,156
Jun 3, 2024	46.90	47.20	46.78	47.20	45.71	50,720
May 31, 2024	47.10	47.20	46.94	47.08	45.59	185,055
May 30, 2024	46.46	47.10	46.40	47.06	45.57	115,774
May 29, 2024	46.20	46.60	46.08	46.60	45.13	104,460
May 28, 2024	46.06	46.48	46.06	46.14	44.68	83,720
May 27, 2024	46.00	46.38	45.84	46.12	44.66	51,739
May 24, 2024	45.86	46.20	45.76	46.20	44.74	146,890
May 23, 2024	45.28	45.88	45.22	45.86	44.41	81,287
May 22, 2024	44.40	45.76	44.32	45.42	43.98	190,590
May 21, 2024	43.32	43.62	43.22	43.62	42.24	88,425
May 20, 2024	43.46	43.68	43.40	43.52	42.14	44,975
May 17, 2024	43.14	43.48	43.10	43.48	42.10	51,350
May 16, 2024	42.78	43.26	42.78	43.08	41.72	61,243
May 15, 2024	43.12	43.30	42.76	42.88	41.52	70,336
May 14, 2024	43.26	43.40	43.00	43.10	41.74	70,234
May 13, 2024	42.76	43.38	42.76	43.26	41.89	72,095
May 10, 2024	42.50	43.20	42.50	42.70	41.35	49,654
May 9, 2024	42.50	42.78	42.08	42.64	41.29	44,574
May 8, 2024	42.12	43.02	42.12	42.50	41.16	78,193
May 7, 2024	42.32	42.72	42.04	42.06	40.73	88,006
May 6, 2024	42.00	43.56	41.50	42.38	41.04	114,957
May 3, 2024	43.72	43.98	43.34	43.34	41.97	87,998
May 2, 2024	43.42	44.02	43.08	43.56	42.18	70,800
Apr 30, 2024	43.64	44.10	43.42	43.42	42.05	117,380
Apr 29, 2024	42.84	43.98	42.84	43.68	42.30	64,045
Apr 26, 2024	42.94	43.58	42.94	43.38	42.01	51,760
Apr 25, 2024	42.48	43.24	42.38	42.94	41.58	67,664
Apr 24, 2024	42.84	43.20	42.58	42.58	41.23	100,194
Apr 23, 2024	42.50	43.18	42.50	42.84	41.48	103,350
Apr 22, 2024	41.18	42.84	41.18	42.60	41.25	70,210
Apr 19, 2024	40.80	41.62	40.80	41.38	40.07	62,850
Apr 18, 2024	40.70	41.24	40.70	40.98	39.68	54,093
Apr 17, 2024	40.24	41.02	40.24	40.70	39.41	67,729
Apr 16, 2024	39.96	40.46	39.94	40.30	39.03	67,793
Apr 15, 2024	40.00	40.26	39.84	40.00	38.73	52,047

AD.AS Koninklijke Ahold Delhaize N.V.

34.12

+0.80%

CA.PA Carrefour SA

13.20

-1.42%

KESKOA.HE Kesko Oyj

19.20

+1.05%

SON.LS Sonae, SGPS, S.A.

1.0220

-0.78%

AXL1.HA Axfood AB

21.64

+3.00%

5Y2.F Dino Polska S.A.

112.60

+0.36%

AHOG.BE Koninklijke Ahold Delhaize NV

33.80

+1.26%

JSNSF J Sainsbury plc

2.8000

0.00%

CARR.VI Carrefour SA

13.26

-0.15%

TSCOl.XC

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Colruyt Group N.V. (COLR.BR)

Related Tickers