Etablissementen FR Colruyt NV (0N4Y) Share Price

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

Date Open High Low Close* Volume
19/12/2014 38.00p 38.47p 38.00p 41.57p 4216
18/12/2014 36.76p 37.70p 36.76p 41.57p 2863
17/12/2014 37.10p 37.10p 36.73p 41.57p 7179
16/12/2014 36.23p 37.08p 36.23p 41.57p 12448
15/12/2014 37.24p 37.24p 36.24p 41.57p 3997
12/12/2014 37.25p 37.25p 36.92p 41.57p 2453
11/12/2014 37.85p 37.85p 37.66p 41.57p 2403
10/12/2014 37.58p 38.06p 37.58p 41.57p 0
09/12/2014 37.81p 37.81p 37.68p 41.57p 524
08/12/2014 38.00p 38.19p 37.83p 41.57p 0
05/12/2014 37.31p 38.10p 37.31p 41.57p 150
04/12/2014 37.92p 37.92p 37.39p 41.57p 12005
03/12/2014 36.51p 38.00p 36.51p 41.57p 1787
02/12/2014 37.12p 38.15p 37.12p 41.57p 3369
01/12/2014 37.28p 37.55p 37.22p 41.57p 629
28/11/2014 37.56p 37.56p 37.34p 41.57p 3153
27/11/2014 37.60p 37.72p 37.42p 41.57p 1191
26/11/2014 38.90p 38.90p 36.96p 41.57p 8939
25/11/2014 39.20p 39.25p 39.06p 41.57p 1459
24/11/2014 38.90p 39.25p 38.90p 41.57p 40
21/11/2014 38.40p 39.31p 38.40p 41.57p 436
20/11/2014 38.51p 38.78p 38.51p 41.57p 1183
19/11/2014 38.51p 38.53p 38.50p 41.57p 1417
18/11/2014 37.78p 38.64p 37.78p 41.57p 2312
17/11/2014 37.99p 38.49p 37.99p 41.57p 233
14/11/2014 38.25p 38.25p 38.10p 41.57p 16
13/11/2014 36.51p 38.51p 36.51p 41.57p 1588
12/11/2014 37.60p 37.72p 37.46p 41.57p 18850
11/11/2014 37.51p 37.63p 37.51p 41.57p 290
10/11/2014 36.31p 37.48p 36.31p 41.57p 3188
07/11/2014 36.65p 36.65p 36.48p 41.57p 1005
06/11/2014 35.40p 36.92p 35.40p 41.57p 318
05/11/2014 35.61p 36.26p 35.61p 41.57p 459
04/11/2014 35.97p 35.97p 35.60p 41.57p 768
03/11/2014 35.61p 36.15p 35.61p 41.57p 992
31/10/2014 36.00p 36.44p 35.38p 41.57p 1500
30/10/2014 36.22p 36.22p 35.89p 41.57p 2482
29/10/2014 35.20p 36.23p 35.20p 41.57p 713
28/10/2014 34.76p 35.60p 34.76p 41.57p 1745
27/10/2014 34.51p 34.74p 34.51p 41.57p 1217
24/10/2014 34.46p 34.66p 34.46p 41.57p 632
23/10/2014 34.31p 34.39p 34.31p 41.57p 330
22/10/2014 35.00p 35.00p 34.80p 41.57p 979
21/10/2014 34.94p 34.94p 34.90p 41.57p 716
20/10/2014 34.92p 34.92p 34.38p 41.57p 593
17/10/2014 33.90p 34.88p 33.90p 41.57p 5831
16/10/2014 33.25p 33.25p 32.94p 41.57p 468
15/10/2014 33.90p 33.90p 33.20p 41.57p 467
14/10/2014 34.51p 34.51p 33.74p 41.57p 2429
13/10/2014 34.10p 34.10p 33.67p 41.57p 33232
10/10/2014 34.40p 34.40p 33.93p 41.57p 2610
09/10/2014 34.10p 34.47p 34.10p 41.57p 642
08/10/2014 34.25p 34.25p 34.06p 41.57p 314
07/10/2014 35.00p 35.00p 34.22p 41.57p 10991
06/10/2014 35.48p 35.48p 34.87p 41.57p 3029
03/10/2014 34.81p 35.38p 34.81p 41.57p 2681
02/10/2014 35.00p 35.00p 34.22p 41.57p 42
01/10/2014 35.00p 35.13p 34.20p 41.57p 0
30/09/2014 34.35p 34.98p 34.33p 41.57p 26579
29/09/2014 34.71p 34.71p 34.24p 41.57p 3999932
26/09/2014 35.90p 35.90p 35.06p 41.57p 4051908
25/09/2014 36.15p 36.39p 35.69p 41.57p 43641
24/09/2014 36.00p 36.00p 35.67p 41.57p 1228
23/09/2014 36.17p 36.17p 35.71p 41.57p 4364
22/09/2014 36.28p 36.28p 36.06p 41.57p 177
19/09/2014 36.12p 36.44p 36.12p 41.57p 24571
18/09/2014 35.74p 36.31p 35.74p 41.57p 4418
17/09/2014 36.00p 36.00p 35.98p 41.57p 274
16/09/2014 36.31p 36.31p 35.93p 41.57p 12160
15/09/2014 36.42p 36.46p 36.39p 41.57p 398
12/09/2014 36.35p 36.43p 36.27p 41.57p 1829
11/09/2014 36.74p 36.74p 36.18p 41.57p 3085
10/09/2014 36.63p 36.75p 36.50p 41.57p 98
09/09/2014 36.58p 36.83p 36.56p 41.57p 0
08/09/2014 36.31p 36.59p 36.31p 41.57p 773
05/09/2014 36.74p 36.74p 36.51p 41.57p 614
04/09/2014 36.45p 36.83p 36.45p 41.57p 146
03/09/2014 36.65p 36.65p 36.48p 41.57p 1194
02/09/2014 36.10p 36.60p 36.10p 41.57p 958
01/09/2014 36.90p 36.90p 36.06p 41.57p 0
29/08/2014 36.00p 36.30p 35.72p 41.57p 3487
28/08/2014 36.25p 36.25p 36.07p 41.57p 1548
27/08/2014 36.23p 36.35p 36.22p 41.57p 453
26/08/2014 36.25p 36.25p 36.13p 41.57p 331
22/08/2014 35.90p 35.90p 35.74p 41.57p 163
21/08/2014 35.99p 35.99p 35.58p 41.57p 0
20/08/2014 36.10p 36.10p 35.73p 41.57p 385
19/08/2014 36.01p 36.07p 36.01p 41.57p 1428
18/08/2014 35.80p 36.15p 35.80p 41.57p 38447
15/08/2014 35.90p 35.99p 35.63p 41.57p 328
14/08/2014 36.13p 36.38p 35.73p 41.57p 0
13/08/2014 36.22p 36.34p 36.22p 41.57p 2198
12/08/2014 36.48p 36.48p 36.31p 41.57p 162
11/08/2014 36.01p 36.28p 36.01p 41.57p 2316
08/08/2014 36.20p 36.29p 36.18p 41.57p 6745
07/08/2014 36.00p 36.20p 36.00p 41.57p 2524
06/08/2014 36.19p 36.29p 36.17p 41.57p 541
05/08/2014 36.00p 36.12p 36.00p 41.57p 675
04/08/2014 36.10p 36.10p 36.05p 41.57p 1487
01/08/2014 36.37p 36.37p 36.10p 41.57p 273
31/07/2014 37.00p 37.00p 36.24p 41.57p 26343
30/07/2014 37.31p 37.31p 37.03p 41.57p 1238
29/07/2014 37.61p 41.57p 37.51p 41.57p 0
28/07/2014 37.51p 37.76p 37.51p 41.57p 461
25/07/2014 37.76p 37.76p 37.51p 41.57p 9990
24/07/2014 37.51p 37.78p 37.51p 41.57p 2199
23/07/2014 37.51p 37.74p 37.51p 41.57p 130
22/07/2014 37.64p 37.64p 37.56p 41.57p 279
21/07/2014 37.94p 37.94p 37.74p 41.57p 838
18/07/2014 38.02p 38.03p 37.86p 41.57p 100
17/07/2014 38.20p 41.57p 37.95p 41.57p 0
16/07/2014 38.08p 38.40p 38.08p 41.57p 9579
15/07/2014 37.54p 37.87p 37.54p 41.57p 16070
14/07/2014 37.46p 37.74p 37.46p 41.57p 610
11/07/2014 37.80p 41.57p 37.22p 41.57p 0
10/07/2014 37.80p 41.57p 37.33p 41.57p 0
09/07/2014 37.83p 41.57p 37.46p 41.57p 0
08/07/2014 38.10p 41.57p 37.85p 41.57p 0
07/07/2014 38.33p 38.35p 38.22p 41.57p 550
04/07/2014 38.00p 38.35p 38.00p 41.57p 45
03/07/2014 37.74p 41.57p 36.85p 41.57p 0
02/07/2014 37.51p 41.57p 36.85p 41.57p 0
01/07/2014 36.85p 37.47p 36.85p 41.57p 1046
30/06/2014 37.29p 38.08p 37.07p 41.57p 650
27/06/2014 37.81p 41.57p 36.88p 41.57p 0
26/06/2014 38.00p 38.06p 37.71p 41.57p 1060
25/06/2014 39.10p 39.10p 37.80p 41.57p 8483
24/06/2014 39.82p 39.82p 38.47p 41.57p 16368
23/06/2014 39.85p 40.22p 39.85p 41.57p 19619
20/06/2014 40.51p 40.51p 40.08p 41.57p 3048
19/06/2014 40.10p 40.10p 39.90p 41.57p 714
18/06/2014 39.92p 40.03p 39.92p 41.57p 8438
17/06/2014 39.68p 39.99p 39.68p 41.57p 1255
16/06/2014 40.00p 40.00p 39.90p 41.57p 480
13/06/2014 40.78p 41.57p 40.08p 41.57p 0
12/06/2014 40.85p 40.85p 40.51p 41.57p 201
11/06/2014 41.49p 41.58p 40.54p 41.57p 0
10/06/2014 40.97p 41.57p 40.54p 41.57p 0
09/06/2014 40.54p 41.20p 40.54p 41.57p 756
06/06/2014 40.90p 40.90p 40.53p 41.57p 1226
05/06/2014 40.92p 40.92p 40.63p 41.57p 1070
04/06/2014 40.51p 40.82p 40.51p 41.57p 1394
03/06/2014 41.20p 41.20p 40.73p 41.57p 4072
02/06/2014 41.00p 41.00p 40.56p 41.57p 26320
30/05/2014 42.22p 42.22p 41.10p 41.57p 13556
29/05/2014 41.51p 42.42p 41.51p 41.57p 879
28/05/2014 41.96p 41.96p 41.80p 41.57p 2304
27/05/2014 42.20p 42.20p 41.96p 41.57p 67
23/05/2014 42.15p 42.47p 41.57p 41.57p 0
22/05/2014 42.01p 42.47p 41.57p 41.57p 0
21/05/2014 42.05p 42.37p 42.05p 41.57p 530
20/05/2014 42.01p 42.40p 41.57p 41.57p 0
19/05/2014 41.71p 42.40p 41.71p 41.57p 269
16/05/2014 41.74p 41.79p 41.29p 41.57p 0
15/05/2014 41.67p 41.79p 41.29p 41.57p 0
14/05/2014 41.51p 41.57p 41.45p 41.57p 10735
13/05/2014 41.45p 41.73p 41.09p 41.23p 2755
12/05/2014 41.01p 41.79p 41.01p 41.44p 1580
09/05/2014 41.22p 41.49p 41.13p 41.38p 636
08/05/2014 40.89p 41.38p 40.89p 41.38p 10477
07/05/2014 40.74p 40.75p 40.69p 40.69p 1737
06/05/2014 40.71p 41.09p 39.85p 40.76p 0
02/05/2014 40.88p 40.88p 40.66p 39.85p 1036
01/05/2014 40.60p 40.79p 39.85p 39.85p 0
30/04/2014 40.54p 40.79p 40.33p 39.85p 3866
29/04/2014 40.15p 40.60p 40.15p 39.85p 149
28/04/2014 39.90p 40.53p 39.90p 39.85p 14336
25/04/2014 40.00p 40.16p 39.69p 39.85p 65660
24/04/2014 39.92p 40.18p 39.85p 40.08p 0
23/04/2014 40.01p 40.01p 39.99p 40.00p 1077
22/04/2014 39.97p 40.35p 39.67p 40.25p 0
17/04/2014 39.88p 40.08p 39.67p 39.92p 0
16/04/2014 39.90p 39.97p 39.90p 39.97p 5564
15/04/2014 39.76p 39.76p 39.47p 39.63p 10093
14/04/2014 39.60p 39.94p 38.40p 39.53p 0
11/04/2014 39.84p 39.84p 39.34p 39.60p 9099
10/04/2014 39.61p 39.71p 39.57p 39.65p 2763
09/04/2014 39.69p 39.86p 39.60p 39.60p 356
08/04/2014 40.00p 40.15p 39.47p 39.66p 0
07/04/2014 39.89p 40.03p 39.85p 40.00p 1065
04/04/2014 39.92p 40.08p 39.92p 40.03p 582
03/04/2014 40.51p 40.51p 39.99p 40.00p 56
02/04/2014 39.85p 40.45p 39.85p 40.26p 1641
01/04/2014 39.63p 39.67p 38.56p 39.00p 3707
31/03/2014 40.00p 40.21p 39.83p 40.00p 0
28/03/2014 39.83p 40.00p 39.83p 40.00p 443
27/03/2014 40.10p 40.51p 39.76p 39.83p 0
26/03/2014 39.90p 40.40p 39.90p 40.40p 1002
25/03/2014 39.12p 40.29p 38.66p 39.75p 0
24/03/2014 39.31p 40.29p 38.66p 39.54p 0
21/03/2014 40.09p 40.29p 40.05p 40.05p 19091
20/03/2014 40.29p 40.31p 40.22p 40.29p 943
19/03/2014 40.23p 40.49p 39.49p 40.29p 0
18/03/2014 39.49p 40.33p 39.49p 40.29p 41
17/03/2014 39.19p 39.51p 39.19p 39.50p 22
14/03/2014 39.00p 39.54p 38.73p 39.04p 11535
13/03/2014 40.06p 40.06p 39.33p 39.33p 11577
12/03/2014 39.65p 41.20p 39.65p 40.10p 0
11/03/2014 41.20p 41.20p 40.46p 40.47p 588
10/03/2014 41.24p 41.24p 40.88p 40.88p 740

*Close Price adjusted for both dividends and splits