Etablissementen FR Colruyt NV (0N4Y) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Etablissementen FR Colruyt NV

Date Open High Low Close* Volume
22/07/2016 51.97p 51.98p 51.93p 51.98p 4028
21/07/2016 52.07p 52.07p 51.17p 51.68p 5224
20/07/2016 51.74p 52.26p 51.74p 52.14p 3779
19/07/2016 50.90p 52.02p 50.90p 52.01p 416
18/07/2016 51.60p 52.28p 51.60p 52.20p 2707
15/07/2016 52.10p 52.10p 51.77p 51.77p 3871
14/07/2016 52.66p 52.66p 52.36p 52.42p 5596
13/07/2016 51.51p 52.47p 51.51p 52.19p 2559
12/07/2016 51.89p 51.89p 51.79p 51.81p 3135
11/07/2016 51.02p 51.33p 50.85p 51.15p 1823
08/07/2016 50.51p 50.56p 50.03p 50.51p 8004
07/07/2016 48.60p 49.74p 48.60p 49.72p 7532
06/07/2016 49.51p 49.67p 49.44p 49.44p 2531
05/07/2016 50.26p 50.26p 49.68p 49.88p 8721
04/07/2016 50.25p 50.25p 50.13p 50.13p 2589
01/07/2016 49.99p 50.52p 49.99p 50.40p 597
30/06/2016 49.78p 49.78p 49.44p 49.51p 3079
29/06/2016 48.94p 49.65p 48.94p 49.54p 10538
28/06/2016 50.13p 50.13p 48.84p 49.01p 4317
27/06/2016 49.71p 50.06p 49.23p 49.23p 18015
24/06/2016 48.60p 50.04p 48.60p 49.65p 32266
23/06/2016 49.10p 49.90p 48.98p 49.69p 41433
22/06/2016 52.06p 52.06p 49.01p 49.42p 11801
21/06/2016 53.90p 54.75p 53.90p 54.75p 5235
20/06/2016 52.31p 53.89p 52.31p 53.89p 508
17/06/2016 52.20p 52.58p 51.70p 51.85p 33368
16/06/2016 52.21p 52.21p 52.05p 52.13p 4436
15/06/2016 52.65p 52.75p 52.58p 52.75p 10875
14/06/2016 52.81p 52.81p 52.42p 52.51p 3661
13/06/2016 53.09p 53.09p 52.90p 53.00p 26704
10/06/2016 53.51p 53.67p 53.51p 53.66p 20004
09/06/2016 54.10p 54.38p 54.10p 54.28p 9280
08/06/2016 54.00p 54.36p 54.00p 54.34p 1479
07/06/2016 54.10p 54.13p 53.83p 54.04p 3184
06/06/2016 52.51p 54.15p 53.08p 53.92p 0
03/06/2016 54.15p 54.15p 53.68p 53.68p 4660
02/06/2016 53.89p 54.36p 53.89p 54.28p 1614
01/06/2016 51.23p 54.06p 51.23p 53.82p 13833
31/05/2016 52.51p 53.40p 52.51p 53.19p 30567
27/05/2016 52.02p 52.71p 52.02p 52.61p 10488
26/05/2016 51.76p 52.43p 51.76p 52.41p 4146
25/05/2016 52.25p 52.25p 52.19p 52.19p 2508
24/05/2016 51.69p 52.28p 51.69p 52.28p 2146
23/05/2016 50.80p 52.03p 50.80p 52.03p 1615
20/05/2016 50.80p 52.29p 50.80p 51.99p 10558
19/05/2016 51.53p 51.53p 50.94p 51.16p 1284
18/05/2016 50.54p 51.42p 50.54p 51.36p 9779
17/05/2016 51.22p 51.43p 51.22p 51.31p 2740
16/05/2016 51.00p 51.43p 51.00p 51.28p 1542
13/05/2016 50.54p 51.43p 50.54p 51.38p 1580
12/05/2016 50.64p 51.12p 50.64p 51.12p 17611
11/05/2016 51.04p 51.04p 50.59p 50.61p 17151
10/05/2016 50.99p 51.23p 50.79p 50.79p 9815
09/05/2016 50.49p 50.84p 50.49p 50.75p 39193
06/05/2016 50.48p 50.48p 50.35p 50.35p 14973
05/05/2016 49.60p 50.42p 49.60p 50.36p 4148
04/05/2016 50.15p 50.15p 49.88p 50.05p 5919
03/05/2016 50.56p 50.56p 50.30p 50.55p 12606
29/04/2016 50.40p 50.58p 50.28p 50.38p 2626
28/04/2016 50.22p 50.87p 50.22p 50.81p 974
27/04/2016 50.31p 50.86p 50.31p 50.89p 101
26/04/2016 50.69p 50.69p 50.43p 50.49p 527
25/04/2016 50.54p 50.54p 50.39p 50.49p 2053
22/04/2016 50.00p 50.36p 50.00p 50.30p 6038
21/04/2016 51.10p 51.10p 50.58p 50.59p 551
20/04/2016 52.33p 52.33p 51.68p 51.87p 15559
19/04/2016 51.33p 52.15p 51.33p 52.03p 103
18/04/2016 51.58p 51.58p 51.37p 51.49p 8271
15/04/2016 50.15p 51.98p 50.15p 51.75p 704
14/04/2016 51.42p 51.65p 51.33p 51.35p 24692
13/04/2016 52.00p 52.00p 51.43p 51.43p 3150
12/04/2016 51.71p 51.72p 51.24p 51.72p 1787
11/04/2016 51.60p 51.67p 51.60p 51.67p 12428
08/04/2016 51.71p 51.81p 51.70p 51.58p 1615
07/04/2016 51.71p 51.72p 51.71p 51.72p 1214
06/04/2016 51.60p 51.74p 51.33p 51.76p 3850
05/04/2016 50.80p 51.40p 50.80p 51.33p 354
04/04/2016 50.99p 51.33p 50.99p 51.23p 5108
01/04/2016 50.51p 51.33p 50.19p 51.28p 7025
31/03/2016 51.04p 51.58p 51.04p 51.12p 22194
30/03/2016 50.76p 51.27p 50.76p 51.25p 692
29/03/2016 50.80p 50.80p 50.62p 50.62p 1985
24/03/2016 51.09p 51.09p 50.76p 50.80p 540
23/03/2016 51.00p 51.27p 51.00p 51.21p 1531
22/03/2016 50.78p 50.86p 50.62p 50.72p 175
21/03/2016 51.00p 51.00p 50.72p 50.67p 874
18/03/2016 50.84p 50.86p 50.75p 50.79p 1986
17/03/2016 50.10p 50.92p 50.10p 50.78p 792
16/03/2016 50.40p 51.32p 50.40p 51.23p 899
15/03/2016 50.56p 50.56p 50.29p 50.29p 1517
14/03/2016 49.31p 50.19p 49.31p 50.23p 778
11/03/2016 49.22p 49.83p 49.22p 49.65p 582
10/03/2016 49.69p 49.69p 49.41p 49.49p 1268
09/03/2016 48.71p 49.37p 48.71p 49.34p 152
08/03/2016 48.69p 49.08p 48.59p 48.92p 5635
07/03/2016 48.51p 48.85p 48.51p 48.72p 1346
04/03/2016 49.05p 49.41p 48.71p 48.85p 7746
03/03/2016 49.10p 49.90p 48.85p 49.08p 824
02/03/2016 49.00p 49.81p 49.00p 49.58p 23691
01/03/2016 49.45p 50.75p 49.45p 50.64p 1953
29/02/2016 48.81p 49.46p 48.81p 49.50p 4607
26/02/2016 48.56p 49.57p 48.56p 49.29p 2704
25/02/2016 48.78p 49.38p 48.78p 48.94p 20
24/02/2016 48.51p 48.78p 48.51p 48.62p 3286
23/02/2016 49.09p 49.09p 48.56p 48.90p 483
22/02/2016 49.22p 49.68p 49.22p 49.33p 18
19/02/2016 49.43p 49.43p 49.22p 49.00p 2534
18/02/2016 49.05p 49.22p 48.99p 48.99p 807
17/02/2016 48.60p 49.22p 48.27p 49.03p 3349
16/02/2016 48.51p 49.26p 48.18p 48.27p 666
15/02/2016 48.00p 48.75p 48.00p 48.41p 1453
12/02/2016 45.64p 47.38p 45.64p 47.33p 210
11/02/2016 47.74p 48.27p 47.04p 47.26p 1564
10/02/2016 48.20p 48.42p 48.15p 48.27p 354
09/02/2016 48.01p 48.32p 47.56p 48.19p 4449
08/02/2016 48.06p 48.21p 48.06p 48.13p 884
05/02/2016 49.17p 49.17p 48.94p 48.84p 517
04/02/2016 50.20p 50.35p 49.01p 49.10p 0
03/02/2016 49.76p 50.15p 49.76p 50.14p 2451
02/02/2016 49.61p 50.23p 49.49p 49.99p 766
01/02/2016 48.07p 49.69p 48.07p 49.58p 211
29/01/2016 47.80p 49.19p 47.80p 48.91p 5099
28/01/2016 47.31p 47.46p 46.78p 47.48p 2831
27/01/2016 46.71p 46.95p 46.68p 46.78p 1917
26/01/2016 46.12p 47.14p 46.12p 47.15p 90
25/01/2016 46.86p 46.86p 46.47p 46.39p 2643
22/01/2016 46.00p 46.83p 46.00p 46.88p 3731
21/01/2016 45.01p 45.81p 45.01p 45.78p 9423
20/01/2016 45.74p 45.86p 45.35p 45.38p 359
19/01/2016 46.03p 46.28p 46.03p 46.28p 1243
18/01/2016 46.00p 46.28p 45.88p 45.89p 564
15/01/2016 46.26p 46.65p 46.26p 46.28p 9051
14/01/2016 46.28p 46.88p 46.28p 46.57p 8908
13/01/2016 46.63p 47.19p 46.63p 47.19p 2587
12/01/2016 45.85p 47.02p 45.85p 47.02p 324
11/01/2016 45.10p 46.79p 45.10p 46.79p 106
08/01/2016 46.90p 46.90p 46.47p 46.51p 146
07/01/2016 46.10p 46.51p 45.99p 46.51p 5068
06/01/2016 47.51p 47.56p 46.08p 46.94p 0
05/01/2016 47.88p 47.88p 47.17p 47.41p 168
04/01/2016 47.00p 47.66p 47.00p 47.52p 1823
31/12/2015 48.17p 48.51p 47.41p 47.63p 1107
30/12/2015 48.51p 48.60p 48.31p 48.51p 6373
29/12/2015 48.20p 48.71p 48.20p 48.58p 18570
24/12/2015 47.87p 48.27p 47.87p 48.19p 0
23/12/2015 47.03p 48.13p 47.03p 48.05p 1780
22/12/2015 47.74p 47.78p 47.61p 47.72p 19484
21/12/2015 47.33p 48.10p 47.33p 47.73p 20657
18/12/2015 47.96p 48.12p 47.65p 47.72p 3296
17/12/2015 48.45p 48.70p 47.74p 48.12p 4342
16/12/2015 48.31p 48.49p 48.01p 48.03p 551
15/12/2015 45.74p 49.03p 45.74p 48.02p 10407
14/12/2015 45.51p 45.51p 45.24p 45.28p 164
11/12/2015 45.71p 45.71p 45.53p 45.78p 3423
10/12/2015 46.01p 46.14p 45.96p 46.14p 265
09/12/2015 46.24p 46.40p 46.05p 46.19p 1423
08/12/2015 46.69p 46.69p 46.33p 46.49p 384
07/12/2015 46.60p 46.93p 46.60p 46.93p 1660
04/12/2015 46.97p 46.97p 46.53p 46.64p 167
03/12/2015 46.54p 47.33p 46.29p 46.37p 8283
02/12/2015 46.66p 46.80p 46.56p 46.65p 3356
01/12/2015 46.81p 46.81p 46.60p 46.62p 1805
30/11/2015 46.71p 47.03p 46.71p 46.96p 860
27/11/2015 46.51p 47.00p 46.51p 47.00p 242
26/11/2015 46.58p 46.77p 46.54p 46.73p 350
25/11/2015 45.81p 46.43p 45.81p 46.40p 23
24/11/2015 46.00p 46.19p 45.54p 46.03p 0
23/11/2015 45.71p 46.05p 45.71p 46.05p 787
20/11/2015 45.71p 45.99p 45.71p 45.99p 108
19/11/2015 44.94p 45.49p 44.94p 45.38p 2029
18/11/2015 45.56p 45.56p 45.27p 45.29p 3376
17/11/2015 44.44p 45.99p 44.44p 45.99p 2370
16/11/2015 43.90p 44.66p 43.85p 44.46p 0
13/11/2015 44.25p 44.25p 44.08p 44.08p 2598
12/11/2015 44.62p 44.78p 44.55p 44.56p 1379
11/11/2015 44.40p 44.86p 44.40p 44.70p 600
10/11/2015 44.37p 44.40p 44.33p 44.38p 1305
09/11/2015 44.63p 44.65p 44.33p 44.40p 1487
06/11/2015 44.94p 45.12p 44.94p 45.08p 25
05/11/2015 45.02p 45.02p 44.94p 44.94p 633
04/11/2015 44.94p 45.32p 44.94p 45.19p 162
03/11/2015 44.94p 45.13p 44.82p 45.04p 10089
02/11/2015 44.63p 45.14p 44.63p 44.92p 0
30/10/2015 45.20p 45.51p 44.89p 44.92p 2748
29/10/2015 44.80p 45.46p 44.80p 45.19p 2239
28/10/2015 44.31p 44.80p 44.31p 44.76p 118
27/10/2015 44.60p 44.60p 44.39p 44.50p 10361
26/10/2015 44.19p 44.72p 44.19p 44.67p 261
23/10/2015 44.35p 44.77p 44.35p 44.67p 4760
22/10/2015 43.20p 44.27p 43.20p 44.19p 9519
21/10/2015 43.61p 44.21p 43.61p 43.99p 6771
20/10/2015 43.81p 44.02p 43.81p 43.95p 18267
19/10/2015 43.68p 44.25p 43.68p 43.96p 12732
16/10/2015 43.89p 44.33p 43.89p 43.96p 12156
15/10/2015 43.54p 43.67p 43.52p 43.60p 10515
14/10/2015 43.51p 43.51p 43.10p 43.10p 6724
13/10/2015 43.05p 43.81p 43.05p 43.58p 637
12/10/2015 44.15p 44.29p 43.89p 43.92p 892
09/10/2015 44.41p 44.41p 44.16p 44.15p 118
08/10/2015 44.20p 44.31p 44.03p 44.15p 3816

*Close Price adjusted for both dividends and splits