Colruyt Group NV Historical Data - COLR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Colruyt Group NV (COLR)
Colruyt Group NV (COLR) Historical

Colruyt Group NV (COLR)

43.38

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.2	5.34239922292	41.18	43.58	41.18	78636	42.8191849	DE
4	0.74	1.73545966229	42.64	43.58	39.38	79507	41.37775528	DE
12	2	4.83325277912	41.38	44.92	38.72	79244	41.69943569	DE
26	4.16	10.6068332483	39.22	44.92	38.7	89022	41.02801573	DE
52	18.2	72.2795869738	25.18	44.92	25.01	100403	37.44592072	DE
156	-6.15	-12.4167171411	49.53	52.32	19.71	198138	33.61370128	DE
260	-20.9	-32.5140012446	64.28	67.78	19.71	211280	40.91311941	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	43.38	0.44	1.02	42.94	43.58	42.94	51760
1714062600	42.94	0.36	0.85	42.48	43.24	42.38	67664
1713976200	42.58	-0.26	-0.61	42.84	43.2	42.58	100194
1713889800	42.84	0.24	0.56	42.5	43.18	42.5	103350
1713803400	42.6	1.22	2.95	41.18	42.84	41.18	70210
1713544200	41.38	0.4	0.98	40.8	41.62	40.8	62850
1713457800	40.98	0.28	0.69	40.7	41.24	40.7	54093
1713371400	40.7	0.4	0.99	40.24	41.02	40.24	67729
1713285000	40.3	0.3	0.75	39.96	40.46	39.94	67793
1713198600	40	-0.14	-0.35	40	40.26	39.84	52047
1712939400	40.14	0.12	0.30	40.02	40.5	40.02	61167
1712853000	40.02	-0.12	-0.30	40.1	40.46	39.82	77581
1712766600	40.14	0.04	0.10	40.1	40.54	40.08	112825
1712680200	40.1	-1.78	-4.25	40.48	41.16	39.38	188138
1712593800	41.88	0.14	0.34	41.7	42.32	41.6	74199
1712334600	41.74	-0.5	-1.18	41.72	42.1	41.6	66907
1712248200	42.24	0.56	1.34	41.56	42.52	41.56	73180
1712161800	41.68	-0.32	-0.76	41.8	41.9	41.5	53445
1712075400	42	-0.82	-1.91	42.64	42.8	41.94	105500
1711647000	42.82	-0.52	-1.20	43.2	43.33	42.4	60373
1711560600	43.34	0.19	0.44	43.26	43.63	43.19	55536
1711474200	43.15	1.28	3.06	42.88	43.42	42.58	87525
1711387800	41.87	-0.53	-1.25	42.27	42.39	41.83	87773
1711128600	42.4	-0.01	-0.02	42.23	42.83	41.9	37339
1711042200	42.41	0.27	0.64	42	42.55	41.7	39021
1710955800	42.14	-0.43	-1.01	42.33	42.54	42.14	47607
1710869400	42.57	0.03	0.07	42.35	42.86	42.27	38772
1710783000	42.54	-0.65	-1.50	43.2	43.2	42.07	67119
1710523800	43.19	0.23	0.54	43.1	43.36	42.75	135985
1710437400	42.96	0.08	0.19	43	43.1	42.38	54072
1710351000	42.88	0.31	0.73	42.65	43.16	42.6	53534
1710264600	42.57	0.91	2.18	41.62	42.71	41.39	85021
1710178200	41.66	0.38	0.92	41.15	42.09	41.15	109325
1709919000	41.28	-0.06	-0.15	41.55	41.72	41.28	84514
1709832600	41.34	-0.13	-0.31	41.47	41.53	40.98	58996
1709746200	41.47	-0.22	-0.53	41.68	41.7	41.1	63818
1709659800	41.69	-0.45	-1.07	42.05	42.11	41.54	59754
1709573400	42.14	-0.75	-1.75	42.88	42.88	42.09	52353
1709314200	42.89	-1.49	-3.36	44.25	44.25	42.65	84982
1709227800	44.38	1.38	3.21	44.3	44.92	44.26	239250
1709141400	43	0	0.00	43	43	43	0
1709055000	43	0.02	0.05	42.82	43.35	42.47	119578
1708968600	42.98	2.61	6.47	41.51	43.05	41.39	134287
1708709400	40.37	-0.02	-0.05	40.37	40.57	40.29	48998
1708623000	40.39	-0.19	-0.47	40.61	40.61	40.16	61973
1708536600	40.58	0.27	0.67	40.3	40.58	40.27	30960
1708450200	40.31	0.13	0.32	40.2	40.41	40.12	49644
1708363800	40.18	0.51	1.29	39.97	40.34	39.81	52650
1708104600	39.67	0.76	1.95	38.9	40.03	38.9	98016
1708018200	38.91	-0.23	-0.59	39.01	39.24	38.91	80770
1707931800	39.14	0.35	0.90	38.81	39.59	38.79	119691
1707845400	38.79	-0.81	-2.05	39.55	39.61	38.72	75320
1707759000	39.6	-0.64	-1.59	40	40.21	38.92	74870
1707499800	40.24	-0.21	-0.52	40.32	40.51	40.21	68747
1707413400	40.45	-0.29	-0.71	40.72	40.96	40.33	58555
1707327000	40.74	-0.01	-0.02	40.75	41.03	40.43	119829
1707240600	40.75	-0.56	-1.36	41.4	41.49	40.59	70148
1707154200	41.31	-0.22	-0.53	41.38	41.84	41.29	58646
1706895000	41.53	-0.57	-1.35	42.08	42.5	41.53	66675
1706808600	42.1	-0.17	-0.40	42.09	42.34	42.04	61156
1706722200	42.27	0.24	0.57	42.21	42.4	42.15	78550
1706635800	42.03	0.12	0.29	41.78	42.1	41.68	59068
1706549400	41.91	0.12	0.29	41.91	42.04	41.76	54295

Colruyt Group NV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions