Brussels - Delayed Quote
EUR
Colruyt Group N.V. (COLR.BR)
35.02
+0.48
(+1.39%)
As of 4:15:28 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
34.56
35.02
34.56
35.02
35.02
16,699
Oct 30, 2026
34.86
35.36
34.40
34.54
34.54
75,713
Oct 29, 2026
34.80
35.38
34.66
34.66
34.66
42,874
Oct 28, 2026
35.38
35.44
34.90
34.90
34.90
47,966
Oct 27, 2026
35.46
35.70
35.10
35.24
35.24
50,330
Oct 26, 2026
35.90
36.00
35.46
35.46
35.46
42,372
Oct 23, 2026
35.96
36.12
35.66
35.82
35.82
55,015
Oct 22, 2026
36.20
36.36
35.70
35.70
35.70
64,648
Oct 21, 2026
36.42
36.46
36.02
36.02
36.02
62,545
Oct 20, 2026
36.50
36.98
36.46
36.46
36.46
53,454
Oct 19, 2026
35.72
36.66
35.72
36.42
36.42
51,879
Oct 16, 2026
35.60
36.06
35.60
35.66
35.66
42,344
Oct 15, 2026
35.50
36.16
35.48
35.72
35.72
130,065
Oct 14, 2026
34.90
35.50
34.80
35.20
35.20
52,850
Oct 13, 2026
34.56
35.16
34.56
34.84
34.84
37,845
Oct 12, 2026
34.30
34.44
33.94
34.44
34.44
153,269
Oct 9, 2026
34.20
34.58
34.08
34.18
34.18
46,312
Oct 8, 2026
33.02
34.20
33.02
33.90
33.90
88,742
Oct 7, 2026
32.90
33.30
32.90
33.00
33.00
50,199
Oct 6, 2026
33.46
33.94
33.14
33.20
33.20
77,380
Oct 5, 2026
33.88
34.00
33.10
33.24
33.24
93,490
Oct 2, 2026
1.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
34.20
34.68
33.80
34.28
34.28
96,747
Oct 1, 2026
35.62
36.58
35.10
35.30
33.92
158,926
Sep 30, 2026
38.86
39.48
38.86
39.32
37.78
44,142
Sep 29, 2026
39.24
39.30
38.74
38.90
37.38
23,620
Sep 28, 2026
39.28
39.46
39.16
39.16
37.63
30,323
Sep 25, 2026
38.90
39.14
38.71
39.06
37.53
21,821
Sep 24, 2026
38.38
39.14
38.38
38.92
37.40
22,283
Sep 23, 2026
38.84
39.10
38.32
38.50
36.99
36,907
Sep 22, 2026
38.70
38.96
38.60
38.92
37.40
26,891
Sep 21, 2026
38.38
38.92
38.20
38.70
37.19
19,195
Sep 18, 2026
38.68
38.78
38.40
38.44
36.94
53,261
Sep 17, 2026
38.30
39.06
38.30
38.72
37.21
32,363
Sep 16, 2026
37.76
38.56
37.70
38.32
36.82
87,216
Sep 15, 2026
38.50
38.96
38.50
38.82
37.30
25,988
Sep 14, 2026
38.14
38.76
38.14
38.70
37.19
37,670
Sep 11, 2026
37.98
38.40
37.98
38.06
36.57
47,645
Sep 10, 2026
38.30
38.48
37.84
38.14
36.65
40,647
Sep 9, 2026
39.06
39.38
38.26
38.50
36.99
46,438
Sep 8, 2026
39.52
39.86
39.02
39.22
37.69
84,819
Sep 7, 2026
39.40
39.60
39.28
39.38
37.84
15,938
Sep 4, 2026
39.66
39.86
39.46
39.52
37.98
17,622
Sep 3, 2026
39.50
39.66
39.30
39.66
38.11
23,887
Sep 2, 2026
39.42
39.66
39.16
39.62
38.07
39,960
Sep 1, 2026
39.00
39.36
38.96
39.36
37.82
37,835
Aug 31, 2026
39.00
39.04
38.80
38.80
37.28
38,641
Aug 28, 2026
38.76
39.14
38.70
38.98
37.46
12,593
Aug 27, 2026
38.92
39.00
38.68
38.80
37.28
10,750
Aug 26, 2026
39.28
39.34
38.98
39.00
37.48
38,757
Aug 25, 2026
39.56
39.60
39.26
39.26
37.73
21,071
Aug 24, 2026
38.90
39.74
38.90
39.56
38.01
38,331
Aug 21, 2026
38.54
38.90
38.36
38.90
37.38
17,365
Aug 20, 2026
38.02
38.70
38.02
38.46
36.96
23,888
Aug 19, 2026
38.10
38.50
37.98
38.40
36.90
36,356
Aug 18, 2026
38.02
38.30
38.02
38.28
36.78
17,212
Aug 17, 2026
38.14
38.24
37.90
38.06
36.57
27,308
Aug 14, 2026
38.60
38.60
38.10
38.34
36.84
15,752
Aug 13, 2026
38.38
38.56
38.26
38.50
36.99
15,929
Aug 12, 2026
38.02
38.24
37.72
38.24
36.75
23,762
Aug 11, 2026
38.18
38.30
37.64
38.24
36.75
38,062
Aug 10, 2026
38.44
38.46
38.06
38.36
36.86
13,683
Aug 7, 2026
38.40
38.56
37.92
38.32
36.82
26,967
Aug 6, 2026
38.96
39.14
38.58
38.68
37.17
45,408
Aug 5, 2026
38.40
39.04
38.20
39.04
37.51
27,769
Aug 4, 2026
39.04
39.04
38.08
38.52
37.01
33,856
Aug 3, 2026
38.80
39.60
38.66
39.34
37.80
44,244
Jul 31, 2026
39.00
39.18
38.78
39.04
37.51
39,964
Jul 30, 2026
38.70
39.44
38.70
38.98
37.46
48,190
Jul 29, 2026
39.00
39.20
38.38
38.82
37.30
32,263
Jul 28, 2026
38.50
39.06
38.44
39.00
37.48
55,429
Jul 27, 2026
38.00
38.12
37.20
38.08
36.59
35,385
Jul 24, 2026
38.02
38.14
37.80
38.00
36.51
31,063
Jul 23, 2026
38.02
38.32
37.90
38.08
36.59
48,034
Jul 22, 2026
38.34
38.38
38.00
38.12
36.63
24,627
Jul 21, 2026
38.62
38.62
37.94
37.94
36.46
27,756
Jul 20, 2026
38.28
38.66
38.14
38.66
37.15
37,092
Jul 17, 2026
38.26
38.54
38.02
38.30
36.80
46,083
Jul 16, 2026
37.60
38.34
37.60
38.18
36.69
53,199
Jul 15, 2026
37.58
37.96
37.54
37.78
36.30
37,072
Jul 14, 2026
37.28
37.86
37.14
37.76
36.28
61,405
Jul 13, 2026
37.06
37.42
37.04
37.18
35.73
46,326
Jul 10, 2026
36.60
36.94
36.60
36.88
35.44
42,206
Jul 9, 2026
36.20
36.96
36.20
36.60
35.17
26,870
Jul 8, 2026
36.70
36.90
36.34
36.52
35.09
41,540
Jul 7, 2026
36.20
37.22
36.20
36.76
35.32
62,287
Jul 6, 2026
36.16
36.68
36.14
36.14
34.73
33,485
Jul 3, 2026
36.68
36.68
36.22
36.30
34.88
40,257
Jul 2, 2026
36.00
36.84
35.98
36.60
35.17
57,238
Jul 1, 2026
36.00
36.32
35.70
35.84
34.44
34,897
Jun 30, 2026
35.70
36.36
35.66
35.96
34.55
66,263
Jun 29, 2026
35.90
36.06
35.60
35.72
34.32
35,724
Jun 26, 2026
35.42
36.06
35.42
35.88
34.48
58,224
Jun 25, 2026
35.20
35.60
35.18
35.18
33.80
51,216
Jun 24, 2026
34.50
35.46
34.42
35.30
33.92
57,359
Jun 23, 2026
34.20
34.56
34.16
34.38
33.04
56,800
Jun 22, 2026
33.72
34.70
33.70
34.20
32.86
67,535
Jun 19, 2026
33.88
34.42
33.88
33.92
32.59
202,296
Jun 18, 2026
34.64
34.70
33.40
34.12
32.79
65,443
Jun 17, 2026
33.08
35.10
33.06
35.00
33.63
60,531
Jun 16, 2026
34.54
34.68
34.12
34.36
33.02
81,067
Jun 15, 2026
35.50
35.50
34.32
34.62
33.27
60,954
Jun 12, 2026
36.40
37.60
35.26
35.58
34.19
122,079
Jun 11, 2026
34.68
34.74
34.40
34.62
33.27
26,655
Jun 10, 2026
34.04
34.78
34.04
34.68
33.32
42,005
Jun 9, 2026
33.94
34.28
33.76
34.14
32.81
38,911
Jun 8, 2026
33.60
33.96
33.36
33.96
32.63
53,316
Jun 5, 2026
32.66
33.62
32.66
33.54
32.23
40,075
Jun 4, 2026
33.30
33.30
32.70
32.70
31.42
64,838
Jun 3, 2026
33.14
33.40
33.00
33.34
32.04
33,395
Jun 2, 2026
33.28
33.28
32.94
33.14
31.84
43,737
Jun 1, 2026
33.00
33.34
32.86
33.32
32.02
58,468
May 29, 2026
32.86
33.24
32.78
33.18
31.88
186,266
May 28, 2026
32.74
32.90
32.64
32.80
31.52
42,242
May 27, 2026
32.66
33.19
32.66
33.08
31.79
40,714
May 26, 2026
33.04
33.10
32.70
32.88
31.59
33,628
May 25, 2026
33.18
33.30
33.04
33.22
31.92
16,565
May 22, 2026
33.42
33.58
33.20
33.46
32.15
26,191
May 21, 2026
33.02
33.54
33.02
33.34
32.04
30,457
May 20, 2026
33.16
33.24
32.74
33.18
31.88
36,807
May 19, 2026
33.20
33.72
33.10
33.32
32.02
41,814
May 18, 2026
32.50
33.10
32.40
33.10
31.81
35,502
May 15, 2026
32.12
32.56
32.06
32.44
31.17
33,131
May 14, 2026
32.12
32.24
31.92
32.24
30.98
34,481
May 13, 2026
31.50
31.96
31.50
31.96
30.71
45,754
May 12, 2026
32.00
32.00
31.48
31.76
30.52
61,166
May 11, 2026
32.20
32.40
31.98
31.98
30.73
38,532
May 8, 2026
32.26
32.48
32.14
32.24
30.98
48,950
May 7, 2026
33.10
33.10
32.16
32.22
30.96
116,483
May 6, 2026
32.88
33.08
32.68
33.06
31.77
40,713
May 5, 2026
32.96
33.32
32.86
32.98
31.69
86,277
May 4, 2026
32.96
33.20
32.52
32.92
31.63
63,971
Apr 30, 2026
33.06
33.08
32.10
32.84
31.56
102,107
Apr 29, 2026
33.18
33.18
32.84
33.00
31.71
31,514
Apr 28, 2026
33.12
33.32
32.96
33.14
31.84
24,503
Apr 27, 2026
33.30
33.30
32.90
33.02
31.73
41,154
Apr 24, 2026
33.28
33.58
33.22
33.30
32.00
27,440
Apr 23, 2026
33.50
33.50
33.10
33.44
32.13
19,653
Apr 22, 2026
33.10
33.46
33.10
33.30
32.00
20,058
Apr 21, 2026
32.92
33.14
32.76
33.14
31.84
34,882
Apr 20, 2026
33.00
33.14
32.86
33.00
31.71
40,859
Apr 17, 2026
32.90
33.06
32.68
32.96
31.67
61,013
Apr 16, 2026
32.30
33.00
32.30
32.84
31.56
59,086
Apr 15, 2026
32.66
32.90
32.00
32.38
31.11
135,849
Apr 14, 2026
34.44
34.65
34.10
34.14
32.81
72,486
Apr 13, 2026
33.88
34.70
33.88
34.70
33.34
66,642
Apr 10, 2026
34.36
34.36
33.90
33.96
32.63
73,637
Apr 9, 2026
33.92
34.30
33.80
34.30
32.96
36,475
Apr 8, 2026
34.66
34.78
33.92
33.92
32.59
52,818
Apr 7, 2026
34.96
35.50
34.00
34.26
32.92
92,378
Apr 2, 2026
35.40
36.04
35.33
35.66
34.27
36,774
Apr 1, 2026
36.30
36.30
34.56
35.32
33.94
104,816
Mar 31, 2026
35.42
36.28
35.42
36.28
34.86
100,806
Mar 30, 2026
34.42
35.36
34.42
35.36
33.98
61,546
Mar 27, 2026
34.60
34.62
34.20
34.42
33.07
34,628
Mar 26, 2026
34.56
34.84
34.40
34.52
33.17
39,318
Mar 25, 2026
34.20
34.52
34.00
34.50
33.15
44,391
Mar 24, 2026
33.38
34.10
33.38
34.10
32.77
29,519
Mar 23, 2026
33.14
33.96
33.00
33.16
31.86
69,411
Mar 20, 2026
33.92
34.20
33.64
33.64
32.32
148,075
Mar 19, 2026
34.22
34.40
33.90
33.90
32.57
43,281
Mar 18, 2026
34.50
34.68
34.18
34.32
32.98
34,089
Mar 17, 2026
34.44
34.78
34.34
34.68
33.32
39,541
Mar 16, 2026
33.98
34.46
33.98
34.38
33.04
24,791
Mar 13, 2026
34.40
34.40
33.90
33.90
32.57
26,873
Mar 12, 2026
33.56
34.18
33.56
33.98
32.65
32,148
Mar 11, 2026
34.00
34.00
33.62
33.64
32.32
24,606
Mar 10, 2026
34.20
34.28
33.60
33.74
32.42
40,587
Mar 9, 2026
34.10
34.42
34.00
34.00
32.67
40,224
Mar 6, 2026
33.98
34.24
33.80
34.22
32.88
32,584
Mar 5, 2026
33.86
34.34
33.86
33.98
32.65
44,005
Mar 4, 2026
33.86
34.28
33.86
34.22
32.88
46,849
Mar 3, 2026
34.18
34.36
33.94
33.94
32.61
86,153
Mar 2, 2026
33.70
34.52
33.64
34.36
33.02
42,001
Feb 27, 2026
34.76
34.76
34.06
34.30
32.96
143,406
Feb 26, 2026
34.60
34.72
34.44
34.72
33.36
33,231
Feb 25, 2026
34.74
34.94
34.66
34.66
33.31
30,734
Feb 24, 2026
34.86
35.16
34.74
34.76
33.40
32,857
Feb 23, 2026
34.56
35.14
34.56
35.06
33.69
52,834
Feb 20, 2026
34.60
34.84
34.48
34.48
33.13
30,660
Feb 19, 2026
34.30
34.70
34.30
34.66
33.31
22,727
Feb 18, 2026
34.36
34.42
34.18
34.30
32.96
34,261
Feb 17, 2026
34.76
35.16
34.32
34.54
33.19
26,860
Feb 16, 2026
35.26
35.26
34.82
34.90
33.54
17,742
Feb 13, 2026
34.86
35.18
34.70
35.18
33.80
28,676
Feb 12, 2026
34.32
35.02
33.94
35.02
33.65
53,991
Feb 11, 2026
34.20
34.56
34.16
34.44
33.09
27,815
Feb 10, 2026
34.18
34.26
33.90
34.04
32.71
34,952
Feb 9, 2026
34.18
34.34
33.82
34.12
32.79
42,959
Feb 6, 2026
33.80
34.38
33.80
34.08
32.75
48,296
Feb 5, 2026
34.16
34.16
33.40
33.86
32.54
51,058
Feb 4, 2026
32.70
34.30
32.70
34.16
32.82
88,756
Feb 3, 2026
32.50
32.86
32.30
32.62
31.34
40,993
Feb 2, 2026
32.66
32.78
32.34
32.46
31.19
24,601
Jan 30, 2026
32.26
32.64
32.16
32.36
31.09
56,038
Jan 29, 2026
32.28
32.46
32.20
32.26
31.00
36,029
Jan 28, 2026
32.20
32.32
31.86
32.32
31.06
43,357
Jan 27, 2026
31.92
32.24
31.88
32.24
30.98
49,153
Jan 26, 2026
31.58
31.92
31.58
31.92
30.67
47,869
Jan 23, 2026
31.48
31.78
31.24
31.40
30.17
33,791
Jan 22, 2026
31.70
31.90
31.52
31.62
30.38
32,045
Jan 21, 2026
31.24
31.70
31.24
31.66
30.42
40,710
Jan 20, 2026
31.42
31.74
31.18
31.32
30.10
30,480
Jan 19, 2026
31.00
31.52
31.00
31.42
30.19
38,812
Jan 16, 2026
31.44
31.54
31.06
31.08
29.86
54,761
Jan 15, 2026
30.80
31.58
30.80
31.58
30.35
51,177
Jan 14, 2026
30.30
30.94
30.30
30.94
29.73
46,142
Jan 13, 2026
30.30
30.50
30.22
30.36
29.17
48,831
Jan 12, 2026
30.38
30.50
30.28
30.32
29.13
57,912
Jan 9, 2026
30.40
30.62
30.10
30.42
29.23
69,522
Jan 8, 2026
30.44
30.62
30.32
30.48
29.29
67,150
Jan 7, 2026
30.76
31.06
30.48
30.72
29.52
82,204
Jan 6, 2026
31.00
31.38
30.90
30.90
29.69
50,811
Jan 5, 2026
31.86
31.86
31.00
31.00
29.79
67,537
Jan 2, 2026
31.48
31.82
31.34
31.74
30.50
56,888
Dec 31, 2025
31.44
31.64
31.40
31.50
30.27
28,685
Dec 30, 2025
31.06
31.48
31.06
31.40
30.17
32,462
Dec 29, 2025
31.18
31.26
30.96
31.04
29.83
40,841
Dec 24, 2025
31.10
31.30
31.02
31.02
29.81
18,495
Dec 23, 2025
31.50
31.82
31.18
31.20
29.98
43,680
Dec 22, 2025
31.32
31.54
31.04
31.38
30.15
51,021
Dec 19, 2025
31.40
31.80
31.22
31.44
30.21
174,159
Dec 18, 2025
31.68
32.18
31.24
31.50
30.27
90,797
Dec 17, 2025
30.92
31.96
29.80
31.50
30.27
233,461
Dec 16, 2025
32.68
33.02
32.36
32.60
31.33
61,415
Dec 15, 2025
32.72
32.84
32.60
32.84
31.56
47,310
Dec 12, 2025
32.54
32.80
32.54
32.70
31.42
39,700
Dec 11, 2025
32.64
32.94
32.60
32.86
31.58
108,518
Dec 10, 2025
32.52
32.82
32.42
32.74
31.46
19,063
Dec 9, 2025
32.52
32.74
32.32
32.70
31.42
29,802
Dec 8, 2025
33.30
33.30
32.48
32.48
31.21
27,532
Dec 5, 2025
33.08
33.56
32.92
33.40
32.09
49,424
Dec 4, 2025
32.60
33.40
32.60
33.24
31.94
22,477
Dec 3, 2025
33.00
33.00
32.58
32.96
31.67
37,666
Dec 2, 2025
33.50
33.54
33.04
33.10
31.81
27,573
Dec 1, 2025
33.10
33.50
32.96
33.34
32.04
41,972
Nov 28, 2025
33.20
33.36
32.84
33.14
31.84
55,460
Nov 27, 2025
32.48
33.02
32.36
32.84
31.56
34,421
Nov 26, 2025
31.70
32.48
30.84
32.48
31.21
95,123
Nov 25, 2025
32.96
33.06
32.68
33.06
31.77
14,061
Nov 24, 2025
33.20
33.24
32.74
32.90
31.61
52,660
Nov 21, 2025
33.20
33.76
32.74
33.06
31.77
130,128
Nov 20, 2025
32.00
32.12
31.78
31.96
30.71
23,710
Nov 19, 2025
32.00
32.08
31.70
32.06
30.81
30,163
Nov 18, 2025
31.82
31.88
31.62
31.84
30.60
30,916
Nov 17, 2025
31.94
31.94
31.58
31.80
30.56
22,070
Nov 14, 2025
32.40
32.46
31.88
31.96
30.71
22,189
Nov 13, 2025
32.40
32.58
32.20
32.54
31.27
21,356
Nov 12, 2025
32.44
32.48
32.14
32.48
31.21
32,372
Nov 11, 2025
32.28
32.44
32.10
32.44
31.17
24,884
Nov 10, 2025
32.02
32.22
31.80
32.22
30.96
33,162
Nov 7, 2025
32.26
32.26
31.90
32.10
30.85
21,375
Nov 6, 2025
32.12
32.36
31.88
32.24
30.98
29,789
Nov 5, 2025
31.72
32.10
31.72
32.08
30.83
33,815
Nov 4, 2025
32.06
32.06
31.54
31.78
30.54
48,237
Nov 3, 2025
32.30
32.30
31.94
32.04
30.79
37,672
