Colruyt Group NV (COLR)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.220653133274 | 45.32 | 46.14 | 44.92 | 44227 | 45.62946105 | DE |
| 4 | 0.42 | 0.933333333333 | 45 | 46.14 | 44.14 | 55811 | 45.13493467 | DE |
| 12 | 2 | 4.60617227084 | 43.42 | 47.56 | 40.3 | 86832 | 44.77414898 | DE |
| 26 | 1.72 | 3.93592677346 | 43.7 | 47.56 | 38.72 | 81414 | 43.24072941 | DE |
| 52 | 10.48 | 29.9942759015 | 34.94 | 47.56 | 33.95 | 88654 | 41.10337833 | DE |
| 156 | -2.38 | -4.97907949791 | 47.8 | 48.99 | 19.71 | 189527 | 32.91534136 | DE |
| 260 | -2.08 | -4.37894736842 | 47.5 | 60.96 | 19.71 | 201559 | 39.92299693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 45.5 | -0.36 | -0.78 | 45.92 | 46.06 | 45.4 | 41768 |
| 1721665800 | 45.86 | 0.14 | 0.31 | 45.88 | 46.14 | 45.84 | 49523 |
| 1721406600 | 45.72 | 0 | 0.00 | 45.72 | 45.72 | 45.72 | 0 |
| 1721320200 | 45.72 | 0.22 | 0.48 | 45.76 | 45.9 | 45.34 | 39652 |
| 1721233800 | 45.5 | 0.18 | 0.40 | 45.32 | 45.56 | 44.92 | 38278 |
| 1721147400 | 45.32 | 0.32 | 0.71 | 45.04 | 45.34 | 44.92 | 45300 |
| 1721061000 | 45 | -0.4 | -0.88 | 45.22 | 45.74 | 45 | 44665 |
| 1720801800 | 45.4 | 0.18 | 0.40 | 45.26 | 45.66 | 45.22 | 104247 |
| 1720715400 | 45.22 | 0.18 | 0.40 | 45.16 | 45.82 | 45.16 | 71928 |
| 1720629000 | 45.04 | 0.68 | 1.53 | 44.5 | 45.24 | 44.5 | 41204 |
| 1720542600 | 44.36 | -0.6 | -1.33 | 44.78 | 44.94 | 44.14 | 47418 |
| 1720456200 | 44.96 | -0.16 | -0.35 | 45.12 | 45.46 | 44.96 | 58783 |
| 1720197000 | 45.12 | 0 | 0.00 | 45.34 | 45.38 | 44.98 | 42016 |
| 1720110600 | 45.12 | 0.02 | 0.04 | 45.1 | 45.4 | 44.98 | 41018 |
| 1720024200 | 45.1 | -0.16 | -0.35 | 45.2 | 45.64 | 45.1 | 33110 |
| 1719937800 | 45.26 | 0.14 | 0.31 | 45.18 | 45.72 | 45.08 | 65061 |
| 1719851400 | 45.12 | 0.54 | 1.21 | 44.74 | 45.38 | 44.74 | 75030 |
| 1719592200 | 44.58 | -0.1 | -0.22 | 44.62 | 45 | 44.48 | 78958 |
| 1719505800 | 44.68 | -0.22 | -0.49 | 44.96 | 45.22 | 44.68 | 95192 |
| 1719419400 | 44.9 | 0 | 0.00 | 45 | 45.3 | 44.72 | 51164 |
| 1719333000 | 44.9 | 0 | 0.00 | 45 | 45.26 | 44.66 | 63702 |
| 1719246600 | 44.9 | 0.94 | 2.14 | 44.34 | 45.16 | 44.18 | 111215 |
| 1718987400 | 43.96 | 0.64 | 1.48 | 43.02 | 43.96 | 43.02 | 175614 |
| 1718901000 | 43.32 | 0.56 | 1.31 | 43 | 44.2 | 43 | 131000 |
| 1718814600 | 42.76 | -0.28 | -0.65 | 42.98 | 43.1 | 42.74 | 109873 |
| 1718728200 | 43.04 | -0.2 | -0.46 | 43.4 | 43.62 | 42.8 | 115979 |
| 1718641800 | 43.24 | -1.08 | -2.44 | 44.44 | 44.8 | 43.14 | 172243 |
| 1718382600 | 44.32 | -0.24 | -0.54 | 44.64 | 45.06 | 44.12 | 160677 |
| 1718296200 | 44.56 | -0.44 | -0.98 | 45.18 | 45.3 | 44.34 | 174683 |
| 1718209800 | 45 | -2 | -4.26 | 42.34 | 46.56 | 40.3 | 311254 |
| 1718123400 | 47 | 0.62 | 1.34 | 46.66 | 47.04 | 46.26 | 109118 |
| 1718037000 | 46.38 | 0 | 0.00 | 46.38 | 46.38 | 46.38 | 0 |
| 1717777800 | 46.38 | 0.54 | 1.18 | 45.68 | 46.52 | 45.68 | 51872 |
| 1717691400 | 45.84 | -0.26 | -0.56 | 46 | 46.34 | 45.84 | 61617 |
| 1717605000 | 46.1 | -0.7 | -1.50 | 46.64 | 46.86 | 45.82 | 71280 |
| 1717518600 | 46.8 | -0.4 | -0.85 | 46.98 | 47.56 | 46.8 | 96156 |
| 1717432200 | 47.2 | 0.12 | 0.25 | 46.9 | 47.2 | 46.78 | 50720 |
| 1717173000 | 47.08 | 0.02 | 0.04 | 47.1 | 47.2 | 46.94 | 185055 |
| 1717086600 | 47.06 | 0.46 | 0.99 | 46.46 | 47.1 | 46.4 | 115774 |
| 1717000200 | 46.6 | 0.46 | 1.00 | 46.2 | 46.6 | 46.08 | 104460 |
| 1716913800 | 46.14 | 0.02 | 0.04 | 46.06 | 46.48 | 46.06 | 83720 |
| 1716827400 | 46.12 | -0.08 | -0.17 | 46 | 46.38 | 45.84 | 51739 |
| 1716568200 | 46.2 | 0.34 | 0.74 | 45.86 | 46.2 | 45.76 | 146890 |
| 1716481800 | 45.86 | 0.44 | 0.97 | 45.28 | 45.88 | 45.22 | 81287 |
| 1716395400 | 45.42 | 1.8 | 4.13 | 44.4 | 45.76 | 44.32 | 190590 |
| 1716309000 | 43.62 | 0.1 | 0.23 | 43.32 | 43.62 | 43.22 | 88425 |
| 1716222600 | 43.52 | 0.04 | 0.09 | 43.46 | 43.68 | 43.4 | 44975 |
| 1715963400 | 43.48 | 0.4 | 0.93 | 43.14 | 43.48 | 43.1 | 51350 |
| 1715877000 | 43.08 | 0.2 | 0.47 | 42.78 | 43.26 | 42.78 | 61243 |
| 1715790600 | 42.88 | -0.38 | -0.88 | 43.12 | 43.3 | 42.76 | 70336 |
| 1715704200 | 43.26 | 0 | 0.00 | 43.26 | 43.26 | 43.26 | 0 |
| 1715617800 | 43.26 | 0.56 | 1.31 | 42.76 | 43.38 | 42.76 | 72095 |
| 1715358600 | 42.7 | 0.06 | 0.14 | 42.5 | 43.2 | 42.5 | 49654 |
| 1715272200 | 42.64 | 0.14 | 0.33 | 42.5 | 42.78 | 42.08 | 44574 |
| 1715185800 | 42.5 | 0.44 | 1.05 | 42.12 | 43.02 | 42.12 | 78193 |
| 1715099400 | 42.06 | -0.32 | -0.76 | 42.32 | 42.72 | 42.04 | 88006 |
| 1715013000 | 42.38 | -0.96 | -2.22 | 42 | 43.56 | 41.5 | 114957 |
| 1714753800 | 43.34 | -0.22 | -0.51 | 43.72 | 43.98 | 43.34 | 87998 |
| 1714667400 | 43.56 | 0.14 | 0.32 | 43.42 | 44.02 | 43.08 | 70800 |
| 1714494600 | 43.42 | -0.26 | -0.60 | 43.64 | 44.1 | 43.42 | 117380 |
| 1714408200 | 43.68 | 0.3 | 0.69 | 42.84 | 43.98 | 42.84 | 64045 |
| 1714149000 | 43.38 | 0.44 | 1.02 | 42.94 | 43.58 | 42.94 | 51760 |
| 1714062600 | 42.94 | 0.36 | 0.85 | 42.48 | 43.24 | 42.38 | 67664 |
| 1713976200 | 42.58 | -0.26 | -0.61 | 42.84 | 43.2 | 42.58 | 100194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
