Etablissementen Franz Colruyt

COLR
🏛️ uk →
32.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 33.41 33.38 32.21 32.71 0.0M
2025-09-25 37.07 36.62 34.52 34.73 0.0M
2025-09-24 38.00 37.54 37.30 37.22 0.0M
2025-09-23 38.29 38.18 37.62 37.64 0.0M
2025-09-22 37.72 38.21 37.52 37.49 0.1M
2025-09-19 37.81 38.20 37.74 38.02 0.0M
2025-09-18 37.81 37.82 37.38 37.81 0.0M
2025-09-17 37.89 38.08 37.70 37.76 0.0M
2025-09-16 37.49 37.80 37.26 37.83 0.0M
2025-09-15 37.49 37.76 37.48 37.60 0.0M
2025-09-12 37.60 37.86 37.50 37.68 0.0M
2025-09-11 37.47 37.83 37.34 37.81 0.0M
2025-09-10 37.93 38.02 37.40 37.55 0.0M
2025-09-09 37.49 38.04 36.94 38.04 0.0M
2025-09-08 38.06 38.02 37.52 37.70 0.0M
2025-09-05 37.20 38.30 37.94 38.18 0.0M
2025-09-04 37.24 38.23 37.48 38.12 0.0M
2025-09-03 37.26 37.62 37.34 37.66 0.0M
2025-09-02 37.30 37.48 37.22 37.32 0.0M
2025-09-01 37.70 37.82 37.44 37.49 0.0M
2025-08-29 37.81 37.98 37.70 37.72 0.0M
2025-08-28 37.45 37.78 37.58 37.76 0.0M
2025-08-27 37.89 38.00 37.52 37.53 0.0M
2025-08-26 37.74 38.48 37.86 38.00 0.0M
2025-08-25 38.00 38.24 37.86 38.00 0.0M
2025-08-22 38.37 38.46 38.22 38.31 0.0M
2025-08-21 38.35 38.38 38.18 38.35 0.0M
2025-08-20 37.81 38.34 38.14 38.31 0.0M
2025-08-19 37.43 38.02 37.64 38.00 0.0M
2025-08-18 37.36 37.60 37.40 37.55 0.0M
2025-08-15 37.81 37.80 37.32 37.38 0.0M
2025-08-14 37.45 37.64 37.44 37.64 0.0M
2025-08-13 37.78 37.64 37.28 37.49 0.0M
2025-08-12 37.45 37.56 37.38 37.38 0.0M
2025-08-11 37.53 37.80 37.34 37.38 0.0M
2025-08-08 37.81 37.84 37.48 37.62 0.0M
2025-08-07 37.41 37.96 37.60 37.81 0.0M
2025-08-06 37.49 37.70 37.40 37.70 0.1M
2025-08-05 37.49 37.70 37.30 37.70 0.0M
2025-08-04 37.24 37.60 37.32 37.53 0.0M
2025-08-01 37.20 37.50 37.14 37.20 0.0M
2025-07-31 37.15 37.66 37.28 37.60 0.0M
2025-07-30 37.47 37.49 37.16 37.34 0.0M
2025-07-29 37.74 37.74 37.42 37.60 0.0M
2025-07-28 38.10 38.18 37.76 37.89 0.0M
2025-07-25 38.12 38.06 37.80 38.04 0.0M
2025-07-24 38.00 38.10 37.68 37.87 0.0M
2025-07-23 36.80 38.03 37.30 37.78 0.0M
2025-07-22 37.01 37.62 36.50 37.30 0.0M
2025-07-21 36.94 36.96 36.38 36.94 0.0M
2025-07-18 36.94 36.74 36.42 36.61 0.0M
2025-07-17 36.65 37.00 36.70 36.71 0.0M
2025-07-16 37.01 36.96 36.74 36.88 0.0M
2025-07-15 37.01 36.96 36.76 36.77 0.0M
2025-07-14 37.01 37.00 36.50 36.75 0.0M
2025-07-11 36.50 36.96 36.62 36.73 0.0M
2025-07-10 36.75 36.98 36.66 36.77 0.0M
2025-07-09 37.17 37.16 36.90 37.01 0.0M
2025-07-08 37.34 37.54 37.10 37.17 0.0M
2025-07-07 37.47 37.76 37.48 37.60 0.0M
2025-07-04 37.34 37.86 37.46 37.83 0.0M
2025-07-03 37.22 37.50 37.36 37.47 0.0M
2025-07-02 37.66 37.30 36.91 37.17 0.0M
2025-07-01 36.84 37.06 36.84 37.07 0.0M
2025-06-30 36.69 36.96 36.72 36.84 0.0M
2025-06-27 36.48 37.10 36.52 36.77 0.0M
2025-06-26 36.69 36.72 36.38 36.54 0.0M
2025-06-25 37.20 37.46 36.82 36.82 0.0M
2025-06-24 38.00 38.00 37.30 37.38 0.0M
2025-06-23 37.09 37.52 37.30 37.30 0.0M
2025-06-20 37.81 37.96 37.70 37.68 0.0M
2025-06-19 37.81 37.82 37.49 37.68 0.0M
2025-06-18 37.89 38.45 37.78 37.81 0.0M
2025-06-17 40.10 39.39 37.84 38.12 0.0M
2025-06-16 39.41 39.84 39.10 39.66 0.0M
2025-06-13 38.88 40.12 39.36 39.83 0.0M
2025-06-12 39.05 39.72 39.38 39.51 0.0M
2025-06-11 40.40 40.62 39.34 39.36 0.0M
2025-06-10 40.31 40.76 40.40 40.58 0.0M
2025-06-09 40.00 40.72 40.38 40.54 0.0M
2025-06-06 40.50 40.56 39.96 40.23 0.0M
2025-06-05 39.43 40.40 40.14 40.40 0.0M
2025-06-04 40.48 40.32 40.13 40.12 0.0M
2025-06-03 40.21 40.94 40.12 40.33 0.0M
2025-06-02 39.22 39.98 39.48 39.95 0.0M
2025-05-30 39.53 40.00 39.78 39.83 0.0M
2025-05-29 40.00 39.64 39.44 39.55 0.0M
2025-05-28 39.70 40.00 39.72 39.74 0.1M
2025-05-27 39.41 39.96 39.56 39.93 0.0M
2025-05-26 39.59 39.98 39.54 39.59 0.0M
2025-05-23 39.41 39.72 39.38 39.64 0.0M
2025-05-22 39.01 39.52 39.38 39.47 0.0M
2025-05-21 39.20 39.70 39.30 39.51 0.0M
2025-05-20 39.13 39.42 38.82 39.47 0.0M
2025-05-19 38.86 39.32 38.66 39.17 0.0M
2025-05-16 38.50 39.08 38.94 38.82 0.0M
2025-05-15 38.00 38.70 38.12 38.67 0.0M
2025-05-14 37.85 38.16 37.70 38.18 0.0M
2025-05-13 37.62 38.10 37.70 38.00 0.0M
2025-05-12 38.61 38.60 37.64 37.81 0.0M
2025-05-09 38.40 38.62 38.28 38.61 0.0M
2025-05-08 38.50 38.90 38.18 38.40 0.0M
2025-05-07 38.16 38.50 38.16 38.27 0.0M
2025-05-06 38.00 38.48 37.74 38.18 0.0M
2025-05-05 37.40 37.81 36.16 37.40 0.0M
2025-05-02 38.14 36.94 34.58 34.96 0.0M
2025-05-01 42.21 42.21 42.21 42.21 0.0M
2025-04-30 40.90 42.40 41.70 42.21 0.0M
2025-04-29 41.60 41.84 41.62 41.76 0.0M
2025-04-28 41.68 42.20 41.84 41.91 0.0M
2025-04-25 42.94 42.62 41.44 41.62 0.0M
2025-04-24 42.04 42.86 42.41 42.77 0.0M
2025-04-23 42.69 42.66 42.14 42.54 0.0M
2025-04-22 41.81 42.66 41.84 42.44 0.1M
2025-04-17 41.64 41.66 41.34 41.66 0.0M
2025-04-16 41.49 41.78 41.42 41.57 0.0M
2025-04-15 41.01 41.42 40.62 41.43 0.0M
2025-04-14 39.89 41.12 40.44 40.54 0.0M
2025-04-11 40.08 41.38 40.26 40.31 0.0M
2025-04-10 41.43 41.38 40.38 40.56 0.0M
2025-04-09 40.00 41.06 40.14 40.88 0.0M
2025-04-08 40.29 40.88 39.52 40.80 0.0M
2025-04-07 39.13 40.10 36.96 39.91 0.0M
2025-04-04 40.00 41.00 39.92 40.65 0.0M
2025-04-03 38.54 39.86 38.84 39.81 0.0M
2025-04-02 39.07 39.06 38.82 38.98 0.0M
2025-04-01 38.00 38.92 38.28 38.92 0.1M
2025-03-31 38.00 38.34 37.80 38.16 0.0M
2025-03-28 37.60 38.00 37.80 37.93 0.0M
2025-03-27 37.74 38.04 37.60 37.87 0.0M
2025-03-26 38.14 38.34 38.02 38.00 0.0M
2025-03-25 38.02 38.68 38.24 38.37 0.0M
2025-03-24 38.25 38.46 38.06 38.25 0.0M
2025-03-21 37.83 38.34 37.86 38.18 0.0M
2025-03-20 38.02 38.20 37.86 38.00 0.0M
2025-03-19 38.42 38.32 37.74 37.93 0.0M
2025-03-18 37.66 38.32 37.98 38.18 0.4M
2025-03-17 37.36 38.10 37.66 38.00 0.0M
2025-03-14 37.87 38.28 37.64 37.64 0.0M
2025-03-13 37.83 38.52 37.96 37.97 0.0M
2025-03-12 38.00 38.48 38.18 38.44 0.0M
2025-03-11 38.00 38.62 38.22 38.18 0.0M
2025-03-10 38.21 38.38 38.10 38.29 0.0M
2025-03-07 37.60 38.16 37.68 38.12 0.0M
2025-03-06 37.20 37.86 37.34 37.85 0.0M
2025-03-05 37.49 38.02 37.34 37.41 0.0M
2025-03-04 37.32 38.22 37.50 37.85 0.0M
2025-03-03 36.80 37.86 37.16 37.55 0.0M
2025-02-28 37.20 37.46 37.08 37.07 0.0M
2025-02-27 37.49 37.50 37.08 37.32 0.0M
2025-02-26 37.20 37.34 37.00 37.32 0.1M
2025-02-25 37.07 37.24 37.08 37.13 0.0M
2025-02-24 37.57 37.54 37.22 37.45 0.0M
2025-02-21 37.22 37.50 37.22 37.24 0.0M
2025-02-20 37.55 37.84 36.90 37.20 0.0M
2025-02-19 38.18 38.10 37.66 37.81 0.0M
2025-02-18 37.41 38.28 37.68 38.25 0.1M
2025-02-17 36.65 37.64 36.58 37.51 0.0M
2025-02-14 36.40 36.94 36.62 36.90 0.0M
2025-02-13 35.89 36.36 36.06 36.29 0.0M
2025-02-12 36.14 36.34 35.90 35.95 0.0M
2025-02-11 35.89 36.28 36.04 36.10 0.0M
2025-02-10 36.00 36.24 35.86 36.21 0.0M
2025-02-07 35.81 36.06 35.72 35.83 0.0M
2025-02-06 34.96 35.98 35.32 35.49 0.0M
2025-02-05 35.87 35.70 35.08 35.22 0.0M
2025-02-04 35.28 35.64 35.16 35.55 0.0M
2025-02-03 35.41 35.58 35.12 35.24 0.0M
2025-01-31 35.83 35.88 35.38 35.53 0.0M
2025-01-30 35.49 36.44 36.12 36.23 0.0M
2025-01-29 36.04 36.10 35.82 36.00 0.0M
2025-01-28 36.10 36.12 35.20 36.00 0.0M
2025-01-27 35.53 36.02 35.04 35.76 0.0M
2025-01-24 35.45 36.00 35.44 35.60 0.0M
2025-01-23 36.12 36.24 35.40 35.41 0.0M
2025-01-22 36.23 36.42 36.18 36.35 0.0M
2025-01-21 36.00 36.22 35.98 36.21 0.0M
2025-01-20 35.81 36.22 35.42 36.18 0.0M
2025-01-17 35.22 35.94 35.70 35.91 0.0M
2025-01-16 35.43 35.60 34.50 35.53 0.4M
2025-01-15 34.71 35.12 34.60 35.11 0.0M
2025-01-14 35.20 35.04 34.86 34.84 0.0M
2025-01-13 34.90 35.06 34.74 34.86 0.0M
2025-01-10 34.96 34.96 34.62 34.86 0.0M
2025-01-09 35.81 36.74 34.50 34.63 0.0M
2025-01-08 36.25 36.24 35.76 35.93 0.0M
2025-01-07 36.50 36.54 36.14 36.21 0.0M
2025-01-06 36.46 36.60 36.34 36.46 0.0M
2025-01-03 36.75 36.62 36.38 36.50 0.0M
2025-01-02 36.90 36.68 36.34 36.58 0.0M