Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Etablissementen Franz Colruyt NV (EFC1.SG)

37.22
+2.38
+(6.83%)
As of 8:11:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202537.2237.2237.2237.2237.22-
May 5, 202534.8434.8434.8434.8434.84-
May 2, 202542.3242.3242.3242.3242.32-
Apr 30, 202541.5041.8441.5041.8441.84-
Apr 29, 202541.6841.6841.4241.4241.42-
Apr 28, 202541.2641.9641.2641.6441.64-
Apr 25, 202542.7842.7842.7842.7842.78-
Apr 24, 202542.3242.3242.3242.3242.32-
Apr 23, 202543.0843.0843.0843.0843.08-
Apr 22, 202541.5041.5041.5041.5041.50-
Apr 17, 202541.5041.5041.1241.1241.12-
Apr 16, 202540.6041.6240.6041.2241.22-
Apr 15, 202540.2641.1640.2641.1641.16-
Apr 14, 202540.4841.0040.2240.4840.48-
Apr 11, 202540.6840.9440.4440.6440.64-
Apr 10, 202542.7842.7842.7842.7842.78-
Apr 9, 202539.2640.4239.2640.4240.42-
Apr 8, 202540.7240.7240.0440.0440.04-
Apr 7, 202538.5839.3838.5839.2639.26-
Apr 4, 202540.2640.7240.2640.5240.52-
Apr 3, 202537.8639.2037.8639.2039.20-
Apr 2, 202538.2238.2238.2238.2238.22-
Apr 1, 202537.9637.9637.9637.9637.96-
Mar 31, 202537.3237.3237.3237.3237.32-
Mar 28, 202537.4037.8437.4037.8437.84-
Mar 27, 202537.2837.5837.2837.5837.58-
Mar 26, 202537.9838.1037.9438.0238.02-
Mar 25, 202537.9837.9837.9837.9837.98-
Mar 24, 202538.1638.1638.1638.1638.16-
Mar 21, 202537.7637.7637.7637.7637.76-
Mar 20, 202537.7837.9037.7237.7237.72-
Mar 19, 202537.9637.9837.5837.5837.58-
Mar 18, 202538.0238.0638.0238.0638.06-
Mar 17, 202537.3237.3237.3237.3237.32-
Mar 14, 202537.8838.1237.8837.9237.92-
Mar 13, 202538.1238.1838.1238.1838.18-
Mar 12, 202538.1838.2237.8838.0838.08-
Mar 11, 202538.1838.1837.8837.8837.88-
Mar 10, 202538.3638.3638.3638.3638.36-
Mar 7, 202537.6437.9437.5637.9437.94-
Mar 6, 202537.7437.7437.7437.7437.74-
Mar 5, 202538.4238.4238.4238.4238.42-
Mar 4, 202537.1437.9437.1437.5037.50-
Mar 3, 202537.2437.4836.9837.4437.44-
Feb 28, 202536.7437.4036.7437.2237.22-
Feb 27, 202537.1037.1637.0837.0837.08-
Feb 26, 202537.3237.3237.3237.3237.32-
Feb 25, 202537.2837.2837.2837.2837.28-
Feb 24, 202537.1837.2637.1837.2637.26-
Feb 21, 202537.3037.3437.2237.2237.22-
Feb 20, 202537.8237.8236.8636.9636.96-
Feb 19, 202538.2638.2637.5437.5437.54-
Feb 18, 202537.4637.9437.4637.8637.86-
Feb 17, 202536.8436.8436.8436.8436.84-
Feb 14, 202536.0836.7636.0836.7236.72-
Feb 13, 202536.1436.1635.8836.1236.12-
Feb 12, 202536.1636.1636.1636.1636.16-
Feb 11, 202536.1836.1836.1836.1836.18-
Feb 10, 202535.8035.8035.8035.8035.80-
Feb 7, 202535.5035.6635.5035.6635.66-
Feb 6, 202535.6035.6035.6035.6035.60-
Feb 5, 202535.4235.4235.0835.2235.22-
Feb 4, 202535.2835.4635.2635.3635.36-
Feb 3, 202534.5634.5634.5634.5634.56-
Jan 31, 202536.2236.2235.4035.4035.40-
Jan 30, 202536.1436.3436.1436.2436.24-
Jan 29, 202536.3236.3236.3236.3236.32-
Jan 28, 202535.7636.0435.7636.0436.04-
Jan 27, 202535.1635.1635.1635.1635.16-
Jan 24, 202535.5635.5635.3035.3635.36-
Jan 23, 202536.1836.1836.1836.1836.18-
Jan 22, 202536.0836.3036.0836.2636.26-
Jan 21, 202536.0436.0436.0436.0436.04-
Jan 20, 202535.9635.9635.9635.9635.96-
Jan 17, 202535.6035.6035.6035.6035.60-
Jan 16, 202535.3635.3634.8235.3635.36-
Jan 15, 202534.8435.0234.6235.0235.02-
Jan 14, 202534.9635.0034.7234.7234.72-
Jan 13, 202534.5834.5834.5834.5834.58-
Jan 10, 202534.5234.7834.5234.7834.78-
Jan 9, 202535.8635.8635.8635.8635.86-
Jan 8, 202536.0636.0636.0636.0636.06-
Jan 7, 202536.2236.2236.2236.2236.22-
Jan 6, 202536.4636.5036.2636.5036.50-
Jan 3, 202536.6436.6436.6436.6436.64-
Jan 2, 202536.0236.0236.0236.0236.02-
Dec 30, 202435.3435.3435.3435.3435.34-
Dec 27, 202435.2435.7435.2435.6035.60-
Dec 23, 202435.5835.8035.4235.6035.60-
Dec 20, 202435.5835.5835.2235.3635.36-
Dec 19, 202436.7436.7435.6835.7435.74-
Dec 18, 202437.5037.5037.5037.5037.50-
Dec 17, 202437.8237.8237.3637.3637.36-
Dec 16, 202437.8237.8237.8237.8237.82-
Dec 13, 202438.1038.4837.9838.0638.06-
Dec 12, 202437.4038.1237.4038.0438.04-
Dec 11, 202440.5840.5840.5840.5840.58-
Dec 10, 202440.8240.8240.8240.8240.82-
Dec 9, 202441.3041.3041.3041.3041.30-
Dec 6, 202441.5641.6041.4841.5041.50-
Dec 5, 202442.3842.3841.7641.7641.76-
Dec 4, 202442.1842.1842.1842.1842.18-
Dec 3, 202442.3442.3442.3442.3442.34-
Dec 2, 202442.4842.4842.4842.4842.48-
Nov 29, 202442.8642.8642.8642.8642.86-
Nov 28, 202444.1844.1844.1844.1844.18-
Nov 27, 202443.6843.6843.6843.6843.68-
Nov 26, 202443.4043.4043.4043.4043.40-
Nov 25, 202444.2644.2643.7643.7643.76-
Nov 22, 202444.1444.1443.8844.1444.14-
Nov 21, 202444.4244.4243.8844.0644.06-
Nov 20, 202444.5244.5244.5244.5244.52-
Nov 19, 202444.3044.3044.3044.3044.30-
Nov 18, 202444.1244.1244.1244.1244.12-
Nov 15, 202443.6443.6443.6443.6443.64-
Nov 14, 202444.0444.0444.0444.0444.04-
Nov 13, 202443.6843.8843.6843.8243.82-
Nov 12, 202444.2444.2444.2444.2444.24-
Nov 11, 202444.7644.7644.7644.7644.76-
Nov 8, 202444.5444.5444.5444.5444.54-
Nov 7, 202444.2444.2444.2444.2444.24-
Nov 6, 202444.2044.2044.2044.2044.20-
Nov 5, 202443.4044.0443.4044.0444.04-
Nov 4, 202443.3643.3643.3643.3643.36-
Nov 1, 202442.9243.3242.8043.3243.32-
Oct 31, 202442.3442.8642.3442.6642.66-
Oct 30, 202442.4842.4842.4842.4842.48-
Oct 29, 202439.9042.4439.9042.4442.44-
Oct 28, 202439.9039.9039.6839.6839.68-
Oct 25, 202439.7239.7239.7239.7239.72-
Oct 24, 202439.8439.8439.8439.8439.84-
Oct 23, 202439.9439.9439.7239.7239.72-
Oct 22, 202440.3040.3040.3040.3040.30-
Oct 21, 202440.6640.6640.6640.6640.66-
Oct 18, 202441.3641.3841.2241.3241.32-
Oct 17, 202441.3841.3841.3441.3441.34-
Oct 16, 202441.3441.7041.2441.2441.24-
Oct 15, 202441.5841.5841.2841.2841.28-
Oct 14, 202441.9841.9841.9841.9841.98-
Oct 11, 202442.2242.2241.8841.8841.88-
Oct 10, 202442.4842.4842.4842.4842.48-
Oct 9, 202442.0842.2842.0842.1242.12-
Oct 8, 202441.8642.2641.8642.2642.26-
Oct 7, 202442.4442.5242.4442.5242.52-
Oct 4, 202442.1642.1642.1642.1642.16-
Oct 3, 202441.4242.7841.4242.7042.70-
Oct 2, 202441.6241.6241.6241.6241.62-
Oct 1, 202441.8441.9441.8441.9441.94-
Sep 30, 202442.4642.4641.8841.8841.88-
Sep 27, 2024 1.38 Dividend
Sep 27, 202442.2242.4642.1642.1642.16-
Sep 26, 202444.1844.1844.1844.1842.80-
Sep 25, 202442.9442.9442.9442.9441.60-
Sep 24, 202443.5643.5643.2043.2041.85-
Sep 23, 202443.8443.8443.3443.5042.14-
Sep 20, 202443.7043.7443.4443.4442.08-
Sep 19, 202444.5244.5244.0244.0242.64-
Sep 18, 202443.6444.3243.6444.3042.92-
Sep 17, 202443.9643.9643.5443.5442.18-
Sep 16, 202444.7044.7043.9043.9042.53-
Sep 13, 202444.7044.7044.4244.6643.27-
Sep 12, 202445.1845.1844.4444.7643.36-
Sep 11, 202446.8646.8645.2445.2443.83-
Sep 10, 202447.6447.6447.6447.6446.15-
Sep 9, 202447.5847.5847.5847.5846.09-
Sep 6, 202447.8447.8447.4847.4846.00-
Sep 5, 202447.9048.1047.9047.9446.4462
Sep 4, 202447.3447.8847.3447.8646.37-
Sep 3, 202447.6248.0047.6247.8246.33-
Sep 2, 202446.4646.4646.4646.4645.01-
Aug 30, 202445.8646.2045.8646.2044.76-
Aug 29, 202446.0246.0246.0246.0244.58-
Aug 28, 202446.1046.1245.7246.0444.60-
Aug 27, 202445.5245.7645.2845.6444.21-
Aug 26, 202445.0445.3045.0045.3043.89-
Aug 23, 202444.9445.2044.8845.0643.65-
Aug 22, 202444.8645.0044.8645.0043.59-
Aug 21, 202444.4044.7244.4044.5443.15-
Aug 20, 202444.6244.6444.4244.5043.11-
Aug 19, 202444.6844.6844.4844.6643.27-
Aug 16, 202444.8244.8244.4444.6643.27-
Aug 15, 202444.8244.8244.8244.8243.42-
Aug 14, 202444.5244.5244.5244.5243.13-
Aug 13, 202444.6044.6044.1044.4843.09-
Aug 12, 202444.3644.3644.1844.1842.80-
Aug 9, 202443.9443.9443.9443.9442.57-
Aug 8, 202443.6043.6043.6043.6042.24-
Aug 7, 202443.6844.0043.5243.9642.59-
Aug 6, 202443.5843.5843.1643.2641.91-
Aug 5, 202442.8843.4442.8843.2641.91-
Aug 2, 202443.8644.0643.8244.0042.63-
Aug 1, 202444.2844.2844.1244.1242.74-
Jul 31, 202444.8044.8044.3644.3642.97-
Jul 30, 202444.5244.7044.5244.7043.30-
Jul 29, 202444.7444.7444.7444.7443.34-
Jul 26, 202444.5844.5844.5844.5843.19-
Jul 25, 202444.5244.5244.5244.5243.13-
Jul 24, 202445.2045.2045.2045.2043.79-
Jul 23, 202445.9245.9245.4045.5244.10-
Jul 22, 202445.6845.8045.6845.7844.35-
Jul 19, 202445.8245.8245.6445.6444.21-
Jul 18, 202445.4845.6845.3245.6444.21-
Jul 17, 202445.2245.2445.2245.2443.83-
Jul 16, 202444.8044.8444.8044.8443.44-
Jul 15, 202445.1445.1445.1445.1443.73-
Jul 12, 202445.2445.3445.0845.3243.90-
Jul 11, 202445.1845.2845.1845.2843.87-
Jul 10, 202444.3044.5044.3044.5043.11-
Jul 9, 202444.9044.9044.9044.9043.50-
Jul 8, 202445.0445.2245.0445.2243.81-
Jul 5, 202445.1845.1845.1845.1843.77-
Jul 4, 202445.1445.1444.9844.9843.58-
Jul 3, 202445.5445.5445.5445.5444.12-
Jul 2, 202445.0445.3845.0445.3843.96-
Jul 1, 202445.2045.2045.2045.2043.79-
Jun 28, 202444.7644.7644.5244.5243.13-
Jun 27, 202445.0045.0044.7244.7243.32-
Jun 26, 202445.1645.1644.6444.6443.25-
Jun 25, 202444.7644.9444.6244.6443.25-
Jun 24, 202444.1044.1044.1044.1042.72-
Jun 21, 202443.2443.6643.2243.6442.28-
Jun 20, 202442.8243.5642.8243.2841.93-
Jun 19, 202443.0643.0643.0643.0641.71-
Jun 18, 202443.5643.5643.1443.1841.83-
Jun 17, 202444.4644.4644.4644.4643.07-
Jun 14, 202444.7244.7244.7244.7243.32-
Jun 13, 202444.9045.4044.6844.8043.4026
Jun 12, 202447.2047.2044.7244.7243.32-
Jun 11, 202446.4046.4046.3046.3044.85-
Jun 10, 202445.9646.7445.9646.3044.85-
Jun 7, 202445.7646.2445.7646.2444.80-
Jun 6, 202446.2446.2445.9245.9244.49-
Jun 5, 202447.0847.0846.1246.1244.68-
Jun 4, 202447.0647.0647.0647.0645.59-
Jun 3, 202447.4847.4847.4847.4846.00-
May 31, 202447.1447.1446.7846.9045.44-
May 30, 202446.4246.8446.4246.7045.24-
May 29, 202445.9846.2245.9846.2244.78-
May 28, 202446.1246.2246.1246.1644.72-
May 27, 202446.0846.2045.9645.9644.52-
May 24, 202445.5445.9445.5445.7844.35-
May 23, 202445.5045.8245.2045.6644.23-
May 22, 202443.6645.3443.6645.1843.77-
May 21, 202443.4043.4043.2243.3441.99-
May 20, 202443.4243.5843.3843.5842.22-
May 17, 202442.8843.2442.8843.2441.89-
May 16, 202442.8843.0842.8843.0841.73-
May 15, 202443.1843.1842.9242.9241.58-
May 14, 202443.2043.2043.2043.2041.85-
May 13, 202442.8243.1442.8243.1441.79-
May 10, 202442.7843.0042.7643.0041.66-
May 9, 202442.4042.4042.0842.4041.08-
May 8, 202441.9842.9441.9842.9441.60-
May 7, 202442.4642.4642.4642.4641.13-
May 6, 202443.1443.1442.2842.2840.96-

Related Tickers

KESKOA.HE Kesko Oyj
20.15
+0.50%
 
AHOG.BE Koninklijke Ahold Delhaize NV
36.30
+1.42%
 
CPALL.BK CP ALL Public Company Limited
50.75
-0.98%
 
CO.PA Casino, Guichard-Perrachon S.A.
0.5995
-1.17%
 
KESKOB.HE Kesko Oyj
20.46
+0.59%
 
NGVC Natural Grocers by Vitamin Cottage, Inc.
49.76
-1.64%
 
NWC.TO The North West Company Inc.
55.91
+0.74%
 
COL.AX Coles Group Limited
22.00
+0.27%
 
SVNDY Seven & i Holdings Co., Ltd.
15.40
-0.45%
 
CA.PA Carrefour SA
13.65
+0.66%