Etablissementen Franz Colruyt NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	36.610	36.880	34.100	36.880	36.880	0
2026-10-19	35.450	36.500	34.100	36.500	36.500	0
2026-10-16	35.640	35.640	34.100	35.640	35.640	7
2026-10-15	35.500	36.190	35.500	35.840	35.840	2,368
2026-10-14	34.900	35.460	34.900	35.460	35.460	146
2026-10-13	34.660	35.020	34.660	34.860	34.860	390
2026-10-12	34.290	34.520	34.040	34.240	34.240	7,135
2026-10-09	34.120	34.560	34.120	34.290	34.290	4,583
2026-10-08	33.010	34.160	33.000	33.970	33.970	6,913
2026-10-07	33.010	33.220	33.000	33.110	33.110	1,134
2026-10-06	33.490	33.920	33.200	33.260	33.260	2,803
2026-10-05	34.000	34.100	33.140	33.340	33.340	16,642
2026-10-02	34.660	34.660	33.820	34.440	34.440	4,609
2026-10-01	36.040	36.220	35.240	35.680	35.680	2,919
2026-09-30	39.000	39.480	39.000	39.360	39.360	529
2026-09-29	39.130	39.300	38.760	38.820	38.820	127,678
2026-09-28	39.280	39.440	39.280	39.300	39.300	344
2026-09-25	38.850	39.040	38.850	38.900	38.900	57
2026-09-24	38.460	39.040	38.460	38.880	38.880	789
2026-09-23	38.580	38.580	38.370	38.370	38.370	13
2026-09-22	38.660	38.900	38.660	38.900	38.900	172
2026-09-21	38.370	38.920	38.280	38.820	38.820	263

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.