Etablissementen FR Colruyt NV (0N4Y) Share Price

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

Date Open High Low Close* Volume
07/03/2014 40.66p 41.24p 40.66p 41.24p 0
06/03/2014 40.86p 40.96p 40.78p 40.81p 3156
05/03/2014 40.80p 40.86p 40.53p 40.86p 19258
04/03/2014 39.51p 40.66p 39.51p 40.51p 0
03/03/2014 40.00p 40.17p 39.97p 40.10p 1348
28/02/2014 40.23p 40.23p 40.10p 40.22p 173
27/02/2014 39.76p 40.25p 39.44p 40.10p 0
26/02/2014 40.25p 40.25p 39.87p 39.95p 169
25/02/2014 40.10p 40.30p 39.67p 40.19p 0
24/02/2014 39.80p 40.08p 39.80p 40.08p 56
21/02/2014 39.45p 39.71p 39.45p 39.71p 6193
20/02/2014 39.22p 39.67p 39.04p 39.67p 0
19/02/2014 39.13p 39.40p 39.13p 39.40p 62
18/02/2014 38.80p 39.07p 38.80p 39.06p 139
17/02/2014 38.53p 38.99p 38.53p 38.78p 0
14/02/2014 38.64p 38.99p 38.60p 38.64p 0
13/02/2014 38.80p 38.89p 38.71p 38.75p 172
12/02/2014 38.88p 38.88p 38.46p 38.78p 598
11/02/2014 38.40p 39.00p 38.01p 38.65p 0
10/02/2014 38.31p 38.31p 38.01p 38.04p 36
07/02/2014 38.35p 38.35p 37.93p 38.21p 756
06/02/2014 37.80p 38.24p 37.80p 38.21p 2057
05/02/2014 38.53p 38.53p 37.86p 37.86p 404
04/02/2014 38.31p 38.31p 37.97p 38.21p 4877
03/02/2014 38.31p 38.58p 38.00p 38.40p 32230
31/01/2014 41.10p 42.23p 40.56p 42.09p 0
30/01/2014 40.56p 41.38p 40.56p 41.17p 4561
29/01/2014 41.00p 41.48p 39.02p 40.67p 0
28/01/2014 40.20p 41.48p 39.02p 41.10p 0
27/01/2014 39.02p 40.21p 39.02p 40.21p 1531
24/01/2014 40.35p 40.35p 39.94p 40.04p 9681
23/01/2014 39.28p 40.76p 39.17p 40.19p 0
22/01/2014 40.21p 40.76p 39.80p 40.50p 0
21/01/2014 40.05p 40.72p 39.80p 40.34p 0
20/01/2014 39.80p 40.42p 39.80p 40.25p 0
17/01/2014 40.31p 40.31p 39.83p 39.99p 528
16/01/2014 40.31p 40.31p 40.01p 40.19p 518
15/01/2014 40.58p 40.97p 40.34p 40.34p 0
14/01/2014 40.51p 40.97p 40.49p 40.59p 0
13/01/2014 40.72p 40.97p 40.52p 40.72p 0
10/01/2014 40.67p 40.90p 40.67p 40.76p 628
09/01/2014 40.71p 41.76p 40.30p 40.89p 0
08/01/2014 40.51p 41.76p 40.30p 41.15p 0
07/01/2014 40.71p 41.08p 40.30p 40.81p 2373
06/01/2014 40.71p 41.08p 40.30p 40.70p 0
03/01/2014 40.62p 40.71p 40.30p 40.63p 935
02/01/2014 40.51p 40.56p 40.46p 40.50p 76
31/12/2013 40.71p 41.13p 40.42p 40.60p 882
30/12/2013 41.00p 41.13p 40.72p 40.79p 0
27/12/2013 40.88p 41.01p 40.88p 41.01p 1374
24/12/2013 40.71p 41.01p 39.72p 40.74p 0
23/12/2013 39.76p 40.72p 39.72p 40.72p 5184
20/12/2013 39.72p 40.36p 39.72p 40.36p 7236
19/12/2013 39.74p 39.88p 39.74p 39.88p 92
18/12/2013 39.54p 39.79p 39.49p 39.67p 270
17/12/2013 39.65p 39.65p 39.50p 39.53p 620
16/12/2013 38.90p 39.50p 38.90p 39.49p 883
13/12/2013 38.92p 39.21p 38.92p 39.08p 347
12/12/2013 39.56p 40.51p 38.92p 39.03p 1164
11/12/2013 40.51p 40.51p 39.40p 39.53p 6650000
10/12/2013 39.40p 39.60p 39.40p 39.52p 5481
09/12/2013 39.61p 40.48p 39.44p 39.69p 0
06/12/2013 40.48p 40.48p 39.69p 39.76p 3768
05/12/2013 40.94p 40.94p 40.07p 40.07p 4785
04/12/2013 41.86p 41.86p 40.78p 40.78p 54
03/12/2013 40.49p 40.88p 40.49p 40.88p 2665
02/12/2013 41.15p 41.60p 40.82p 40.85p 0
29/11/2013 41.31p 41.57p 41.31p 41.50p 2501
28/11/2013 41.51p 41.92p 41.43p 41.76p 0
27/11/2013 41.43p 41.91p 41.43p 41.78p 5294
26/11/2013 40.00p 40.00p 39.50p 39.65p 1049
25/11/2013 39.80p 40.10p 39.80p 40.01p 2171
22/11/2013 39.44p 39.78p 39.44p 39.78p 3058
21/11/2013 40.00p 40.53p 40.00p 40.00p 0
20/11/2013 40.00p 40.40p 40.00p 40.31p 3967
19/11/2013 39.49p 40.25p 39.34p 40.11p 0
18/11/2013 39.35p 39.47p 39.35p 39.44p 622
15/11/2013 40.20p 40.20p 39.51p 39.51p 8991
14/11/2013 40.00p 40.00p 39.98p 39.98p 231
13/11/2013 39.92p 39.92p 39.52p 39.90p 4855
12/11/2013 40.21p 41.21p 39.76p 39.90p 0
11/11/2013 40.61p 41.21p 40.61p 41.19p 20000
08/11/2013 40.80p 40.80p 40.48p 40.70p 5288
07/11/2013 41.54p 41.54p 40.99p 40.99p 7167
06/11/2013 41.47p 41.70p 41.47p 41.70p 1386
05/11/2013 41.00p 41.51p 41.00p 41.51p 3257
04/11/2013 40.61p 41.15p 40.52p 40.79p 0
01/11/2013 41.15p 41.15p 40.52p 40.60p 3126
31/10/2013 40.58p 41.19p 40.58p 41.19p 3491
30/10/2013 41.51p 41.51p 40.67p 40.67p 10845
29/10/2013 41.24p 41.52p 41.24p 41.51p 3424
28/10/2013 40.54p 41.73p 40.54p 41.40p 358
25/10/2013 41.51p 41.81p 41.51p 41.81p 993
24/10/2013 42.00p 42.00p 41.81p 41.87p 8696
23/10/2013 41.76p 42.19p 41.76p 42.19p 1504
22/10/2013 40.81p 42.31p 40.81p 41.99p 0
21/10/2013 41.20p 42.26p 41.20p 42.00p 0
18/10/2013 41.69p 42.26p 41.69p 41.85p 15233
17/10/2013 40.88p 41.46p 40.88p 41.46p 13410
16/10/2013 40.71p 40.88p 40.71p 40.88p 1321
15/10/2013 40.10p 41.11p 39.99p 40.67p 0
14/10/2013 41.00p 41.11p 39.99p 40.51p 0
11/10/2013 40.64p 41.06p 39.99p 40.86p 0
10/10/2013 40.20p 40.85p 39.99p 40.76p 0
09/10/2013 40.51p 40.51p 39.99p 39.99p 5453
08/10/2013 40.68p 40.85p 40.33p 40.53p 0
07/10/2013 40.40p 40.85p 40.33p 40.62p 2541
04/10/2013 40.84p 40.85p 40.33p 40.47p 25415
03/10/2013 40.80p 44.51p 40.71p 40.92p 0
02/10/2013 41.31p 44.51p 40.78p 40.78p 136
01/10/2013 40.90p 44.51p 40.90p 41.31p 0
30/09/2013 41.17p 44.51p 40.90p 40.94p 0
27/09/2013 41.99p 44.51p 41.10p 41.21p 0
26/09/2013 42.94p 44.51p 41.92p 42.24p 5272
25/09/2013 44.31p 44.51p 43.08p 44.00p 0
24/09/2013 43.76p 44.51p 43.08p 44.38p 0
23/09/2013 43.25p 44.51p 43.08p 44.41p 0
20/09/2013 43.08p 44.41p 43.08p 44.41p 0
19/09/2013 44.26p 44.26p 43.58p 43.58p 1298
18/09/2013 43.84p 44.40p 43.45p 44.27p 0
17/09/2013 44.13p 44.17p 43.45p 44.00p 0
16/09/2013 43.51p 44.17p 43.45p 44.09p 1078
13/09/2013 43.78p 44.13p 43.45p 43.82p 8094
12/09/2013 43.00p 43.90p 40.41p 43.90p 1493
11/09/2013 43.00p 43.78p 40.41p 43.47p 0
10/09/2013 42.74p 43.43p 40.41p 42.92p 0
09/09/2013 42.60p 43.43p 40.41p 42.49p 0
06/09/2013 42.40p 43.43p 40.41p 42.48p 209
05/09/2013 42.45p 43.43p 40.41p 42.46p 0
04/09/2013 42.10p 43.43p 40.41p 42.20p 0
03/09/2013 41.94p 43.43p 40.41p 42.23p 0
02/09/2013 42.00p 43.43p 40.41p 42.22p 0
30/08/2013 42.00p 43.43p 40.41p 41.85p 0
29/08/2013 41.71p 43.43p 40.41p 41.94p 42
28/08/2013 42.08p 43.43p 40.41p 41.68p 0
27/08/2013 43.08p 43.43p 40.41p 42.10p 0
23/08/2013 42.72p 43.43p 40.41p 43.33p 9238
22/08/2013 43.43p 43.43p 40.41p 43.13p 0
21/08/2013 42.53p 43.43p 40.41p 42.76p 0
20/08/2013 43.35p 43.43p 40.41p 42.71p 0
19/08/2013 43.00p 43.43p 40.41p 43.33p 0
16/08/2013 42.80p 43.25p 40.41p 43.20p 150
15/08/2013 43.25p 43.25p 40.41p 42.97p 0
14/08/2013 42.64p 43.17p 40.41p 43.17p 0
13/08/2013 42.45p 42.99p 40.41p 42.64p 0
12/08/2013 42.99p 42.99p 40.41p 42.90p 642
09/08/2013 42.40p 42.97p 40.41p 42.92p 0
08/08/2013 41.81p 42.88p 40.41p 42.23p 0
07/08/2013 41.81p 42.88p 40.41p 41.78p 0
06/08/2013 41.66p 42.88p 40.41p 41.82p 105
05/08/2013 41.40p 42.88p 40.41p 41.46p 0
02/08/2013 41.85p 42.88p 40.41p 41.19p 1221
01/08/2013 40.53p 42.88p 40.41p 41.04p 1038
31/07/2013 42.40p 42.88p 42.40p 42.86p 4316
30/07/2013 42.38p 43.10p 42.00p 42.61p 462
29/07/2013 42.66p 43.10p 42.00p 42.33p 0
26/07/2013 42.00p 43.10p 42.00p 42.22p 72
25/07/2013 42.92p 43.10p 42.10p 42.65p 1880
24/07/2013 42.90p 43.10p 42.10p 42.90p 2702
23/07/2013 42.87p 43.10p 42.10p 42.53p 2780
22/07/2013 42.90p 43.10p 42.10p 42.84p 0
19/07/2013 42.74p 43.10p 42.10p 42.99p 2300
18/07/2013 42.74p 43.00p 42.10p 42.72p 0
17/07/2013 42.10p 43.00p 42.10p 42.53p 0
16/07/2013 42.22p 43.00p 42.10p 42.69p 6040
15/07/2013 42.10p 43.00p 42.10p 42.78p 0
12/07/2013 42.12p 43.00p 42.12p 42.37p 11880
11/07/2013 41.83p 42.33p 40.00p 42.31p 0
10/07/2013 40.01p 41.89p 40.00p 41.84p 0
09/07/2013 41.31p 41.60p 40.00p 41.56p 20
08/07/2013 40.01p 41.60p 40.00p 41.47p 0
05/07/2013 41.38p 41.47p 40.00p 41.46p 84
04/07/2013 40.78p 41.46p 40.00p 41.37p 0
03/07/2013 40.00p 40.90p 40.00p 40.80p 0
02/07/2013 40.47p 40.90p 40.00p 40.68p 0
01/07/2013 40.00p 40.90p 40.00p 40.56p 0
28/06/2013 40.51p 40.90p 40.15p 40.48p 0
27/06/2013 40.15p 40.90p 40.15p 40.59p 20263
26/06/2013 39.51p 40.31p 38.76p 40.09p 33827
25/06/2013 35.43p 37.58p 35.43p 37.05p 3306
24/06/2013 39.25p 39.25p 37.33p 37.35p 857
21/06/2013 38.96p 40.58p 37.28p 38.92p 0
20/06/2013 40.58p 40.58p 37.66p 38.74p 239
19/06/2013 38.82p 39.49p 38.29p 39.44p 0
18/06/2013 39.02p 39.24p 38.96p 38.96p 5577
17/06/2013 38.41p 39.12p 38.41p 39.12p 6027
14/06/2013 39.27p 39.60p 38.44p 38.48p 2605
13/06/2013 38.19p 38.57p 38.19p 38.19p 0
12/06/2013 38.40p 38.57p 38.27p 38.40p 0
11/06/2013 38.27p 38.57p 38.27p 38.27p 991
10/06/2013 38.15p 39.27p 37.62p 38.15p 0
07/06/2013 38.00p 39.27p 37.62p 38.66p 0
06/06/2013 38.13p 39.27p 37.62p 38.66p 0
05/06/2013 38.25p 39.27p 37.62p 37.62p 0
04/06/2013 38.62p 39.27p 38.51p 38.62p 0
03/06/2013 39.27p 39.27p 38.51p 38.51p 3488
31/05/2013 39.87p 39.87p 39.44p 39.45p 4860
30/05/2013 40.13p 41.23p 39.86p 40.10p 0
29/05/2013 40.54p 41.23p 39.86p 39.86p 0
28/05/2013 40.84p 41.23p 40.15p 41.23p 0

*Close Price adjusted for both dividends and splits