Etablissementen Franz Colruyt NV (0N4Y) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 35.01 | 35.40 | 35.06 | 35.24 | 35.24 | +0.43% | 8,570 | 1.78 |
| Nov 02, 2026 | 34.50 | 35.09 | 34.70 | 35.09 | 35.09 | +1.42% | 475 | 0.10 |
| Oct 30, 2026 | 35.01 | 35.02 | 34.46 | 34.60 | 34.60 | -0.29% | 293 | 0.06 |
| Oct 29, 2026 | 34.56 | 35.20 | 34.70 | 34.70 | 34.70 | -0.86% | 232 | 0.05 |
| Oct 28, 2026 | 35.03 | 35.40 | 35.00 | 35.00 | 35.00 | -0.96% | 219 | 0.04 |
| Oct 27, 2026 | 35.49 | 35.65 | 35.34 | 35.34 | 35.34 | -0.51% | 1,606 | 0.32 |
| Oct 26, 2026 | 35.89 | 35.90 | 35.52 | 35.52 | 35.52 | -0.95% | 632 | 0.13 |
| Oct 23, 2026 | 35.74 | 36.06 | 35.80 | 35.86 | 35.86 | +0.00% | 525 | 0.10 |
| Oct 22, 2026 | 36.21 | 36.40 | 35.86 | 35.86 | 35.86 | -0.63% | 162 | 0.03 |
| Oct 21, 2026 | 36.42 | 36.42 | 36.08 | 36.09 | 36.09 | -1.02% | 1,874 | 0.37 |
| Oct 20, 2026 | 36.61 | 36.96 | 36.46 | 36.46 | 36.46 | -0.38% | 4,935 | 1.00 |
| Oct 19, 2026 | 35.45 | 36.64 | 35.90 | 36.60 | 36.60 | +2.12% | 674 | 0.14 |
| Oct 16, 2026 | 35.66 | 36.04 | 35.74 | 35.84 | 35.84 | +0.00% | 131 | 0.03 |
| Oct 15, 2026 | 35.41 | 36.19 | 35.50 | 35.84 | 35.84 | +1.07% | 2,368 | 0.47 |
| Oct 14, 2026 | 34.90 | 35.46 | 34.90 | 35.46 | 35.46 | +1.72% | 146 | 0.03 |
| Oct 13, 2026 | 34.44 | 35.02 | 34.66 | 34.86 | 34.86 | +1.81% | 390 | 0.08 |
| Oct 12, 2026 | 34.29 | 34.52 | 34.04 | 34.24 | 34.24 | +0.18% | 7,135 | 1.41 |
| Oct 09, 2026 | 33.89 | 34.56 | 34.12 | 34.18 | 34.18 | +0.83% | 4,583 | 0.91 |
| Oct 08, 2026 | 33.01 | 34.16 | 33.00 | 33.90 | 33.90 | +2.54% | 6,913 | 1.40 |
| Oct 07, 2026 | 33.01 | 33.22 | 33.00 | 33.06 | 33.06 | -0.60% | 1,134 | 0.23 |
| Oct 06, 2026 | 33.49 | 33.92 | 33.20 | 33.26 | 33.26 | -0.24% | 2,803 | 0.57 |
| Oct 05, 2026 | 34.00 | 34.10 | 33.14 | 33.34 | 33.34 | -3.31% | 16,642 | 2.62 |
| Oct 02, 2026 | 35.09 | 34.66 | 33.82 | 34.48 | 34.48 | -0.50% | 4,609 | 0.73 |
| Oct 01, 2026 | 36.04 | 36.22 | 35.24 | 35.62 | 34.65 | -9.59% | 2,919 | 0.46 |
| Sep 30, 2026 | 38.77 | 39.48 | 39.00 | 39.40 | 38.33 | +1.49% | 529 | 0.08 |
| Sep 29, 2026 | 39.13 | 39.30 | 38.76 | 38.82 | 37.77 | -1.22% | 127,678 | 29.39 |
| Sep 28, 2026 | 39.24 | 39.44 | 39.28 | 39.30 | 38.23 | +0.82% | 344 | 0.08 |
| Sep 25, 2026 | 38.54 | 39.04 | 38.85 | 38.98 | 37.92 | +0.41% | 57 | 0.01 |
| Sep 24, 2026 | 38.33 | 39.04 | 38.46 | 38.82 | 37.77 | +0.83% | 789 | 0.18 |
| Sep 23, 2026 | 38.69 | 38.58 | 38.50 | 38.50 | 37.46 | -1.03% | 13 | 0.00 |
| Sep 22, 2026 | 38.40 | 38.90 | 38.66 | 38.90 | 37.85 | +0.21% | 172 | 0.04 |
| Sep 21, 2026 | 38.37 | 38.92 | 38.28 | 38.82 | 37.77 | +0.90% | 263 | 0.06 |
| Sep 18, 2026 | 38.67 | 38.98 | 38.40 | 38.47 | 37.43 | -1.05% | 1,960 | 0.42 |
| Sep 17, 2026 | 38.14 | 39.02 | 38.36 | 38.88 | 37.83 | +0.99% | 4,807 | 1.05 |
| Sep 16, 2026 | 37.49 | 38.68 | 37.82 | 38.50 | 37.45 | -0.98% | 11,598 | 2.63 |
| Sep 15, 2026 | 38.75 | 38.92 | 38.76 | 38.88 | 37.83 | +0.81% | 2,363 | 0.54 |
| Sep 14, 2026 | 38.06 | 38.62 | 38.22 | 38.57 | 37.52 | +0.47% | 1,203 | 0.27 |
| Sep 11, 2026 | 38.06 | 38.39 | 38.06 | 38.39 | 37.35 | +1.29% | 412 | 0.09 |
| Sep 10, 2026 | 38.42 | 38.35 | 37.87 | 37.90 | 36.87 | -2.23% | 3,690 | 0.83 |
| Sep 09, 2026 | 38.90 | 39.38 | 38.24 | 38.76 | 37.71 | -1.17% | 3,214 | 0.70 |
| Sep 08, 2026 | 39.05 | 39.74 | 39.14 | 39.22 | 38.16 | -0.36% | 705 | 0.15 |
| Sep 07, 2026 | 39.24 | 39.46 | 38.62 | 39.36 | 38.29 | -0.56% | 5,335 | 1.17 |
| Sep 04, 2026 | 39.66 | 39.86 | 39.56 | 39.58 | 38.51 | +0.30% | 151 | 0.03 |
| Sep 03, 2026 | 39.20 | 39.66 | 39.36 | 39.46 | 38.39 | -0.10% | 341 | 0.07 |
| Sep 02, 2026 | 39.36 | 39.60 | 38.66 | 39.50 | 38.43 | +0.78% | 60,718 | 16.45 |
| Sep 01, 2026 | 39.01 | 39.26 | 39.00 | 39.19 | 38.13 | +0.86% | 772 | 0.18 |
| Aug 31, 2026 | 39.06 | 39.06 | 38.32 | 38.86 | 37.81 | -0.31% | 194 | 0.04 |
| Aug 28, 2026 | 38.84 | 39.00 | 38.64 | 38.98 | 37.92 | +0.26% | 55 | 0.01 |
| Aug 27, 2026 | 38.80 | 39.50 | 38.74 | 38.88 | 37.83 | -0.73% | 212 | 0.05 |
| Aug 26, 2026 | 38.82 | 39.48 | 39.04 | 39.17 | 38.11 | -0.54% | 363 | 0.08 |
