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
2023-12-29 41.06 41.16 40.96 40.97 0.0M
2023-12-28 41.19 41.19 40.95 41.06 0.0M
2023-12-27 40.88 41.20 40.88 41.17 0.0M
2023-12-22 40.78 41.07 40.73 40.73 0.1M
2023-12-21 40.73 40.85 40.59 40.70 0.0M
2023-12-20 41.21 41.21 39.85 40.45 0.1M
2023-12-19 40.80 41.10 40.29 41.02 0.0M
2023-12-18 39.95 40.68 39.53 40.58 0.0M
2023-12-15 40.03 40.10 39.48 39.63 0.0M
2023-12-14 39.85 40.21 39.47 39.53 0.0M
2023-12-13 41.72 41.72 39.30 39.41 0.6M
2023-12-12 40.93 40.93 39.00 39.34 0.0M
2023-12-11 41.83 41.83 41.12 41.45 0.0M
2023-12-08 41.44 41.66 41.33 41.55 0.0M
2023-12-07 41.72 41.72 41.40 41.65 0.0M
2023-12-06 41.67 41.80 41.27 41.40 0.1M
2023-12-05 41.42 41.73 40.86 41.63 0.0M
2023-12-04 41.04 41.43 41.04 41.21 0.0M
2023-12-01 40.24 41.02 40.00 40.94 0.0M
2023-11-30 39.11 39.48 38.94 39.46 0.2M
2023-11-29 39.40 39.70 39.31 39.60 0.0M
2023-11-28 38.94 39.33 38.94 39.33 0.5M
2023-11-27 38.93 39.54 38.91 39.03 0.0M
2023-11-24 38.85 39.20 38.84 39.17 0.1M
2023-11-23 38.98 39.12 38.94 38.95 0.0M
2023-11-22 39.01 39.24 38.87 39.06 0.0M
2023-11-21 38.76 39.16 38.74 38.98 0.1M
2023-11-20 39.02 39.27 38.92 39.03 0.0M
2023-11-17 39.37 39.37 39.11 39.20 0.0M
2023-11-16 39.61 39.61 39.06 39.42 0.0M
2023-11-15 40.50 40.50 39.37 39.38 0.0M
2023-11-14 40.15 40.53 40.13 40.27 0.0M
2023-11-13 39.55 40.18 39.15 40.15 0.0M
2023-11-10 39.39 39.76 39.28 39.41 0.6M
2023-11-09 39.17 39.23 39.03 39.13 0.0M
2023-11-08 38.96 39.27 38.96 39.09 0.0M
2023-11-07 39.22 39.49 39.20 39.21 0.0M
2023-11-06 39.37 39.39 39.24 39.28 0.0M
2023-11-03 39.68 39.68 39.34 39.34 0.0M
2023-11-02 39.71 39.90 39.39 39.43 0.0M
2023-11-01 38.93 39.67 38.93 39.62 0.0M
2023-10-31 39.34 39.61 39.10 39.17 0.0M
2023-10-30 39.50 39.50 39.01 39.20 0.0M
2023-10-27 39.17 39.48 39.11 39.27 0.0M
2023-10-26 38.99 39.50 38.99 39.16 0.0M
2023-10-25 39.71 39.81 39.50 39.55 0.0M
2023-10-24 39.64 39.81 39.36 39.44 0.2M
2023-10-23 39.87 39.87 39.43 39.68 0.0M
2023-10-20 40.00 40.32 39.99 40.04 0.0M
2023-10-19 40.56 40.72 40.18 40.72 0.0M
2023-10-18 41.00 41.10 40.61 40.72 0.0M
2023-10-17 40.60 41.20 40.60 41.07 0.0M
2023-10-16 40.19 40.96 40.17 40.83 0.0M
2023-10-13 40.67 40.67 40.00 40.02 0.0M
2023-10-12 40.75 40.84 40.44 40.49 0.0M
2023-10-11 39.98 40.66 39.68 40.59 0.8M
2023-10-10 40.08 40.31 39.90 40.19 0.1M
2023-10-09 40.01 40.11 39.75 39.97 0.0M
2023-10-06 39.88 40.32 39.88 40.07 0.1M
2023-10-05 40.14 40.53 40.13 40.17 0.0M
2023-10-04 39.99 40.34 39.84 40.09 0.7M
2023-10-03 40.45 40.86 40.34 40.44 0.0M
2023-10-02 40.62 41.13 40.59 40.61 0.0M
2023-09-29 40.46 41.24 40.46 41.10 0.1M
2023-09-28 39.44 41.48 39.44 40.56 0.1M
2023-09-27 37.71 37.72 37.00 37.03 2.2M
2023-09-26 37.73 38.04 37.64 37.67 1.6M
2023-09-25 37.97 38.52 37.47 37.77 0.1M
2023-09-22 37.28 37.77 37.28 37.77 0.0M
2023-09-21 37.37 37.37 36.99 37.16 0.0M
2023-09-20 37.52 37.73 37.46 37.62 0.0M
2023-09-19 36.98 37.35 36.98 37.27 0.5M
2023-09-18 36.30 36.73 36.22 36.43 0.3M
2023-09-15 36.91 37.20 36.57 36.66 0.0M
2023-09-14 36.19 36.70 36.17 36.37 0.0M
2023-09-13 36.80 36.98 35.92 35.95 0.0M
2023-09-12 37.78 37.80 37.12 37.12 0.0M
2023-09-11 37.60 38.01 37.60 37.91 0.0M
2023-09-08 37.46 38.00 37.46 37.60 0.0M
2023-09-07 37.02 37.69 36.92 37.68 0.4M
2023-09-06 37.09 37.61 37.03 37.56 0.0M
2023-09-05 35.85 37.23 35.85 37.05 0.1M
2023-09-04 35.12 35.14 34.86 34.88 0.0M
2023-09-01 35.30 35.38 34.81 34.95 0.0M
2023-08-31 35.14 35.46 35.10 35.24 0.0M
2023-08-30 35.06 35.32 34.98 35.16 0.0M
2023-08-29 35.07 35.14 34.96 35.05 0.0M
2023-08-25 34.68 35.03 34.66 34.86 0.0M
2023-08-24 34.65 34.67 34.46 34.55 0.0M
2023-08-23 35.40 35.40 34.68 34.77 0.0M
2023-08-22 35.42 35.73 35.42 35.56 0.0M
2023-08-21 35.18 35.47 35.18 35.35 0.0M
2023-08-18 35.10 35.27 34.89 35.21 0.0M
2023-08-17 35.26 35.44 35.19 35.30 0.0M
2023-08-16 35.44 35.55 35.18 35.31 0.0M
2023-08-15 35.21 35.49 35.21 35.43 0.1M
2023-08-14 34.60 35.24 34.60 35.16 0.0M
2023-08-11 34.99 34.99 34.53 34.53 0.0M
2023-08-10 34.64 34.83 34.59 34.65 0.0M
2023-08-09 34.02 34.60 33.99 34.55 0.0M
2023-08-08 34.21 34.32 33.98 34.00 0.0M
2023-08-07 34.30 34.37 34.19 34.23 0.0M
2023-08-04 34.50 34.51 34.24 34.30 0.0M
2023-08-03 34.57 34.59 34.24 34.28 0.1M
2023-08-02 34.78 34.97 34.65 34.73 0.1M
2023-08-01 34.64 34.83 34.39 34.58 0.0M
2023-07-31 35.04 35.08 34.58 34.58 0.0M
2023-07-28 34.98 35.00 34.87 35.00 0.0M
2023-07-27 34.80 35.16 34.80 34.95 0.0M
2023-07-26 34.97 35.17 34.96 35.10 0.0M
2023-07-25 35.23 35.34 34.92 34.97 0.0M
2023-07-24 34.98 35.26 34.89 35.24 0.0M
2023-07-21 34.88 35.08 34.83 34.98 0.0M
2023-07-20 35.29 35.38 35.05 35.12 0.0M
2023-07-19 35.25 35.33 35.09 35.20 0.0M
2023-07-18 35.48 35.54 35.33 35.49 0.0M
2023-07-17 35.39 35.67 35.37 35.53 0.0M
2023-07-14 35.47 35.66 35.45 35.61 0.0M
2023-07-13 35.57 35.86 35.46 35.76 0.0M
2023-07-12 35.28 35.68 35.28 35.66 0.0M
2023-07-11 35.20 35.36 35.10 35.35 0.1M
2023-07-10 35.20 35.59 35.13 35.25 0.0M
2023-07-07 34.64 35.20 34.51 35.16 0.0M
2023-07-06 35.11 35.18 34.50 34.69 0.1M
2023-07-05 34.52 35.05 34.52 34.98 0.0M
2023-07-04 34.86 35.28 34.61 34.91 0.1M
2023-07-03 34.02 34.70 34.02 34.67 0.1M
2023-06-30 34.39 34.48 34.06 34.08 0.1M
2023-06-29 34.26 34.42 34.21 34.38 0.0M
2023-06-28 34.22 34.57 34.11 34.41 0.1M
2023-06-27 33.91 34.20 33.69 34.12 0.0M
2023-06-26 33.51 33.87 33.51 33.72 0.0M
2023-06-23 33.19 33.60 33.19 33.53 0.1M
2023-06-22 32.99 33.42 32.93 33.40 0.0M
2023-06-21 32.79 33.23 32.79 33.06 0.7M
2023-06-20 32.71 33.32 32.56 32.82 0.1M
2023-06-19 33.90 34.34 33.76 34.13 0.0M
2023-06-16 34.27 34.27 33.72 34.08 0.1M
2023-06-15 34.65 34.81 34.12 34.12 0.1M
2023-06-14 33.49 34.49 33.49 34.30 0.1M
2023-06-13 31.14 31.16 30.87 30.98 0.0M
2023-06-12 31.11 31.22 30.93 31.03 0.0M
2023-06-09 30.90 31.05 30.88 31.00 0.0M
2023-06-08 31.04 31.04 30.94 30.98 0.0M
2023-06-07 31.10 31.20 30.94 30.95 0.0M
2023-06-06 30.87 31.10 30.87 31.03 0.0M
2023-06-05 30.99 31.03 30.79 30.91 0.0M
2023-06-02 31.17 31.27 30.96 30.98 0.0M
2023-06-01 31.00 31.19 30.98 31.18 0.0M
2023-05-31 31.00 31.42 31.00 31.07 0.1M
2023-05-30 31.05 31.08 30.89 30.95 0.0M
2023-05-26 30.86 30.99 30.63 30.98 0.1M
2023-05-25 30.80 31.02 30.80 30.95 0.0M
2023-05-24 30.54 30.84 30.54 30.80 0.0M
2023-05-23 29.99 30.74 29.99 30.60 0.0M
2023-05-22 30.75 30.78 30.34 30.38 0.2M
2023-05-19 30.54 30.75 30.41 30.75 0.0M
2023-05-18 30.67 30.70 30.31 30.54 0.1M
2023-05-17 31.01 31.01 30.34 30.46 0.5M
2023-05-16 30.79 31.16 30.76 31.07 0.1M
2023-05-15 30.37 30.90 30.34 30.88 0.1M
2023-05-12 30.58 30.58 30.18 30.32 0.0M
2023-05-11 30.44 30.61 30.28 30.32 0.1M
2023-05-10 30.29 30.31 30.10 30.18 0.0M
2023-05-09 30.19 30.33 29.69 30.25 0.6M
2023-05-05 29.40 30.20 29.40 30.16 0.1M
2023-05-04 28.61 30.06 28.61 29.85 0.8M
2023-05-03 26.86 29.59 26.82 28.70 0.4M
2023-05-02 25.29 25.29 25.02 25.09 0.0M
2023-04-28 25.10 25.29 25.10 25.18 0.1M
2023-04-27 25.27 25.35 25.04 25.11 0.0M
2023-04-26 25.14 25.27 25.14 25.18 0.1M
2023-04-25 25.03 25.26 24.97 25.18 0.0M
2023-04-24 25.10 25.42 25.04 25.11 0.2M
2023-04-21 24.79 25.17 24.70 25.11 0.1M
2023-04-20 25.06 25.13 24.71 24.85 0.0M
2023-04-19 25.25 25.48 25.22 25.22 0.1M
2023-04-18 25.57 25.60 25.30 25.30 0.0M
2023-04-17 25.12 25.62 25.12 25.48 0.1M
2023-04-14 25.13 25.22 25.09 25.09 0.0M
2023-04-13 25.62 25.63 25.02 25.11 0.0M
2023-04-12 25.86 25.86 25.58 25.62 0.0M
2023-04-11 25.75 25.90 25.65 25.87 0.0M
2023-04-06 25.38 25.76 25.38 25.64 0.0M
2023-04-05 25.74 25.87 25.17 25.22 0.0M
2023-04-04 25.80 26.08 25.71 25.75 0.1M
2023-04-03 26.89 27.03 26.66 26.73 0.0M
2023-03-31 26.45 26.98 26.45 26.89 0.0M
2023-03-30 26.35 26.69 26.35 26.55 0.0M
2023-03-29 26.06 26.20 25.99 26.18 0.0M
2023-03-28 25.95 25.96 25.53 25.86 0.0M
2023-03-27 26.25 26.25 25.77 25.77 0.0M
2023-03-24 26.67 26.68 25.77 25.91 0.1M
2023-03-23 27.36 27.57 26.97 27.05 0.2M
2023-03-22 27.64 28.42 27.56 27.85 0.1M
2023-03-21 25.43 25.64 24.65 24.69 0.7M
2023-03-20 25.24 25.51 24.86 25.48 0.1M
2023-03-17 25.50 25.70 25.25 25.57 0.3M
2023-03-16 25.84 25.91 25.54 25.62 0.0M
2023-03-15 26.00 26.07 25.12 25.47 0.0M
2023-03-14 25.50 26.02 25.50 26.01 0.0M
2023-03-13 25.26 25.48 24.85 25.46 0.0M
2023-03-10 25.33 25.42 25.19 25.40 0.0M
2023-03-09 25.60 25.74 25.40 25.65 0.0M
2023-03-08 25.99 26.24 25.42 25.68 0.1M
2023-03-07 25.64 25.76 25.56 25.59 0.0M
2023-03-06 25.82 25.82 25.61 25.71 0.0M
2023-03-03 25.72 25.80 25.70 25.79 0.0M
2023-03-02 25.56 25.77 25.56 25.69 0.0M
2023-03-01 25.51 25.78 25.35 25.52 0.1M
2023-02-28 25.96 25.96 25.52 25.60 0.1M
2023-02-27 25.65 26.17 25.60 26.14 0.3M
2023-02-24 25.51 25.69 25.39 25.67 0.0M
2023-02-23 25.82 25.83 25.53 25.57 0.1M
2023-02-22 25.78 25.89 25.53 25.88 0.1M
2023-02-21 26.15 26.15 25.63 25.95 0.0M
2023-02-20 26.42 26.50 26.18 26.28 0.0M
2023-02-17 26.22 26.42 26.06 26.41 0.0M
2023-02-16 26.09 26.44 26.09 26.23 0.0M
2023-02-15 25.88 26.07 25.74 26.01 0.0M
2023-02-14 25.50 25.79 25.45 25.60 0.0M
2023-02-13 25.13 25.51 25.13 25.49 0.2M
2023-02-10 25.50 25.70 25.28 25.43 0.1M
2023-02-09 25.49 25.71 25.32 25.60 0.0M
2023-02-08 25.22 25.61 25.22 25.48 0.1M
2023-02-07 24.96 25.32 24.96 25.30 0.0M
2023-02-06 24.70 25.02 24.70 25.01 0.0M
2023-02-03 24.68 25.09 24.60 24.95 0.0M
2023-02-02 24.51 24.96 24.51 24.91 0.0M
2023-02-01 24.25 24.43 24.20 24.39 0.0M
2023-01-31 24.03 24.27 24.03 24.22 0.1M
2023-01-30 24.40 24.40 24.15 24.16 0.0M
2023-01-27 24.03 24.27 23.94 24.24 0.0M
2023-01-26 23.91 24.12 23.91 23.98 0.0M
2023-01-25 23.82 24.11 23.82 23.96 0.0M
2023-01-24 24.14 24.18 23.92 23.98 0.0M
2023-01-23 24.58 24.62 24.05 24.05 0.1M
2023-01-20 24.10 24.47 24.10 24.46 0.1M
2023-01-19 24.06 24.27 23.88 24.07 0.1M
2023-01-18 24.32 24.40 24.05 24.27 0.1M
2023-01-17 24.25 24.50 24.14 24.43 0.7M
2023-01-16 24.05 24.45 23.96 24.34 0.1M
2023-01-13 23.92 24.11 23.85 23.89 0.2M
2023-01-12 23.90 24.13 23.87 24.01 0.3M
2023-01-11 23.23 23.86 23.15 23.86 0.5M
2023-01-10 23.49 23.56 23.30 23.34 0.1M
2023-01-09 23.03 23.48 23.00 23.36 0.1M
2023-01-06 22.69 23.13 22.67 23.06 0.0M
2023-01-05 22.95 23.00 22.79 22.82 0.1M
2023-01-04 22.59 22.82 22.50 22.79 0.1M
2023-01-03 21.85 22.44 21.76 22.32 0.3M