Etablissementen Franz Colruyt NV (0N4Y) Historical Prices

2 Followers

Time Period

Events

GB:0N4Y historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	36.88	37.65	37.18	37.20	37.20	+0.32%	2,364	0.46
Nov 11, 2026	36.63	37.32	36.86	37.08	37.08	-0.16%	1,160	0.23
Nov 10, 2026	36.56	37.32	36.82	37.14	37.14	+1.87%	1,630	0.32
Nov 09, 2026	36.44	36.92	36.46	36.62	36.62	+0.44%	490	0.09
Nov 06, 2026	36.54	36.72	35.92	36.46	36.46	-1.78%	16,165	3.28
Nov 05, 2026	36.25	37.24	36.30	37.12	37.12	+2.43%	148	0.03
Nov 04, 2026	35.41	36.36	35.64	36.24	36.24	+2.83%	598	0.12
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

Etablissementen Franz Colruyt NV historical prices

Etablissementen Franz Colruyt NV (0N4Y) Historical Prices

Become an Expert with TipRanks Premium