Colruyt Group NV (0N4Y)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 39.345 | 39.345 | 39.345 | 269285 | 39.345 | DE |
| 4 | 0 | 0 | 39.345 | 39.345 | 39.345 | 70782 | 39.345 | DE |
| 12 | 0 | 0 | 39.345 | 39.345 | 39.345 | 58801 | 39.345 | DE |
| 26 | 0 | 0 | 39.345 | 39.345 | 39.345 | 67607 | 39.345 | DE |
| 52 | 5.345 | 15.7205882353 | 34 | 41.89 | 34 | 75977 | 38.70983383 | DE |
| 156 | -7.76 | -16.4738350494 | 47.105 | 48.885 | 19.915 | 89500 | 32.26200429 | DE |
| 260 | -12.585 | -24.2345465049 | 51.93 | 60.56 | 19.915 | 79361 | 38.16587236 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 495 |
| 1720110600 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 8502 |
| 1720024200 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 1330554 |
| 1719937800 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 3552 |
| 1719851400 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 1372 |
| 1719592200 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 2446 |
| 1719505800 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 2993 |
| 1719419400 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 1291 |
| 1719333000 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 2504 |
| 1719246600 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 4794 |
| 1718987400 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 2123 |
| 1718901000 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 3026 |
| 1718814600 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 5248 |
| 1718728200 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 6369 |
| 1718641800 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 7391 |
| 1718382600 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 2383 |
| 1718296200 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 6636 |
| 1718209800 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 8931 |
| 1718123400 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 8599 |
| 1718037000 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 4553 |
| 1717777800 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 2363 |
| 1717691400 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 4794 |
| 1717605000 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 4620 |
| 1717518600 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 3061 |
| 1717432200 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 4137 |
| 1717173000 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 1924 |
| 1717086600 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 6295 |
| 1717000200 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 12929 |
| 1716913800 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 4407 |
| 1716568200 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 10695 |
| 1716481800 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 3188 |
| 1716395400 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 15550 |
| 1716309000 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 12996 |
| 1716222600 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 628 |
| 1715963400 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 2314 |
| 1715877000 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 1958 |
| 1715790600 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 91826 |
| 1715704200 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 838 |
| 1715617800 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 2233 |
| 1715358600 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 1545 |
| 1715272200 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 608 |
| 1715185800 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 1021 |
| 1715099400 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 2269 |
| 1714753800 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 1611221 |
| 1714667400 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 1513 |
| 1714581000 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 0 |
| 1714494600 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 15857 |
| 1714408200 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 1900 |
| 1714149000 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 9792 |
| 1714062600 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 7764 |
| 1713976200 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 6323 |
| 1713889800 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 22409 |
| 1713803400 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 10060 |
| 1713544200 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 9127 |
| 1713457800 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 6234 |
| 1713371400 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 6483 |
| 1713285000 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 10184 |
| 1713198600 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 9657 |
| 1712939400 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 17662 |
| 1712853000 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 18173 |
| 1712766600 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 18401 |
| 1712680200 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 33911 |
| 1712593800 | 39.345 | 0 | 0.00 | 39.345 | 39.345 | 39.345 | 81535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
