Colruyt Group N.V. (COLR) - Historical data, historical prices

United States

closing in 3h 10m

33.18000 EUR

0.38

1.16%

Last update May 29, 5:29 PM CEST

Market closed

Day range

33.18000

32.78000

33.24000

Previous close

32.80000

Open

32.86000

Access this stock data via API

Colruyt Group N.V.

33.18

0.38

1.16%

Date	Open	High	Low	Close	% Change	Volume
May 29, 2026	32.86	33.24	32.78	33.18	0.97%	186266
May 28, 2026	32.74	32.90	32.64	32.80	0.18%	42242
May 27, 2026	32.66	33.19	32.66	33.08	1.29%	40714
May 26, 2026	33.04	33.10	32.70	32.88	-0.48%	33628
May 25, 2026	33.18	33.30	33.04	33.22	0.12%	16565
May 22, 2026	33.42	33.58	33.20	33.46	0.12%	26191
May 21, 2026	33.02	33.54	33.02	33.34	0.97%	30457
May 20, 2026	33.16	33.24	32.74	33.18	0.06%	36807
May 19, 2026	33.20	33.72	33.10	33.32	0.36%	41814
May 18, 2026	32.50	33.10	32.40	33.10	1.85%	35502
May 15, 2026	32.12	32.56	32.06	32.44	1.00%	33131
May 14, 2026	32.12	32.24	31.92	32.24	0.37%	34481
May 13, 2026	31.50	31.96	31.50	31.96	1.46%	45754
May 12, 2026	32	32	31.48	31.76	-0.75%	61166
May 11, 2026	32.20	32.40	31.98	31.98	-0.68%	38532
May 08, 2026	32.26	32.48	32.14	32.24	-0.06%	48950
May 07, 2026	33.10	33.10	32.16	32.22	-2.66%	116483
May 06, 2026	32.88	33.08	32.68	33.06	0.55%	40713
May 05, 2026	32.96	33.32	32.86	32.98	0.06%	86277
May 04, 2026	32.96	33.20	32.52	32.92	-0.12%	63971
Apr 30, 2026	33.06	33.08	32.10	32.84	-0.67%	102107
Apr 29, 2026	33.18	33.18	32.84	33	-0.54%	31514

Access /time_series data via our API — starting from the Basic plan and above.

Colruyt Group N.V.