TipRanks
Go Ultimate55% OFF

Etablissementen Franz Colruyt NV (0N4Y) Historical Prices

GB:0N4Y historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202635.0135.0234.4634.6034.60-0.29%2930.06
Oct 29, 202634.5635.2034.7034.7034.70-0.86%2320.05
Oct 28, 202635.0335.4035.0035.0035.00-0.96%2190.04
Oct 27, 202635.4935.6535.3435.3435.34-0.51%1,6060.32
Oct 26, 202635.8935.9035.5235.5235.52-0.95%6320.13
Oct 23, 202635.7436.0635.8035.8635.86+0.00%5250.10
Oct 22, 202636.2136.4035.8635.8635.86-0.63%1620.03
Oct 21, 202636.4236.4236.0836.0936.09-1.02%1,8740.37
Oct 20, 202636.6136.9636.4636.4636.46-0.38%4,9351.00
Oct 19, 202635.4536.6435.9036.6036.60+2.12%6740.14
Oct 16, 202635.6636.0435.7435.8435.84+0.00%1310.03
Oct 15, 202635.4136.1935.5035.8435.84+1.07%2,3680.47
Oct 14, 202634.9035.4634.9035.4635.46+1.72%1460.03
Oct 13, 202634.4435.0234.6634.8634.86+1.81%3900.08
Oct 12, 202634.2934.5234.0434.2434.24+0.18%7,1351.41
Oct 09, 202633.8934.5634.1234.1834.18+0.83%4,5830.91
Oct 08, 202633.0134.1633.0033.9033.90+2.54%6,9131.40
Oct 07, 202633.0133.2233.0033.0633.06-0.60%1,1340.23
Oct 06, 202633.4933.9233.2033.2633.26-0.24%2,8030.57
Oct 05, 202634.0034.1033.1433.3433.34-3.31%16,6422.62
Oct 02, 202635.0934.6633.8234.4834.48-0.50%4,6090.73
Oct 01, 202636.0436.2235.2435.6234.65-9.59%2,9190.46
Sep 30, 202638.7739.4839.0039.4038.33+1.49%5290.08
Sep 29, 202639.1339.3038.7638.8237.77-1.22%127,67829.39
Sep 28, 202639.2439.4439.2839.3038.23+0.82%3440.08
Sep 25, 202638.5439.0438.8538.9837.92+0.41%570.01
Sep 24, 202638.3339.0438.4638.8237.77+0.83%7890.18
Sep 23, 202638.6938.5838.5038.5037.46-1.03%130.00
Sep 22, 202638.4038.9038.6638.9037.85+0.21%1720.04
Sep 21, 202638.3738.9238.2838.8237.77+0.90%2630.06
Sep 18, 202638.6738.9838.4038.4737.43-1.05%1,9600.42
Sep 17, 202638.1439.0238.3638.8837.83+0.99%4,8071.05
Sep 16, 202637.4938.6837.8238.5037.45-0.98%11,5982.63
Sep 15, 202638.7538.9238.7638.8837.83+0.81%2,3630.54
Sep 14, 202638.0638.6238.2238.5737.52+0.47%1,2030.27
Sep 11, 202638.0638.3938.0638.3937.35+1.29%4120.09
Sep 10, 202638.4238.3537.8737.9036.87-2.23%3,6900.83
Sep 09, 202638.9039.3838.2438.7637.71-1.17%3,2140.70
Sep 08, 202639.0539.7439.1439.2238.16-0.36%7050.15
Sep 07, 202639.2439.4638.6239.3638.29-0.56%5,3351.17
Sep 04, 202639.6639.8639.5639.5838.51+0.30%1510.03
Sep 03, 202639.2039.6639.3639.4638.39-0.10%3410.07
Sep 02, 202639.3639.6038.6639.5038.43+0.78%60,71816.45
Sep 01, 202639.0139.2639.0039.1938.13+0.86%7720.18
Aug 31, 202639.0639.0638.3238.8637.81-0.31%1940.04
Aug 28, 202638.8439.0038.6438.9837.92+0.26%550.01
Aug 27, 202638.8039.5038.7438.8837.83-0.73%2120.05
Aug 26, 202638.8239.4839.0439.1738.11-0.54%3630.08
Aug 25, 202639.5539.5639.3639.3838.31-0.91%30.00
Aug 24, 202638.6139.7438.9039.7438.66+2.16%6990.15