Etablissementen FR Colruyt NV (0N4Y) Share Price

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

Date Open High Low Close* Volume
24/05/2013 40.15p 40.85p 40.15p 40.22p 0
23/05/2013 40.62p 40.85p 40.22p 40.85p 95
22/05/2013 40.42p 41.17p 40.07p 40.85p 0
21/05/2013 40.07p 40.85p 40.07p 40.85p 178
20/05/2013 40.20p 40.68p 40.09p 40.09p 592
17/05/2013 40.07p 40.13p 40.07p 40.09p 0
16/05/2013 40.13p 40.13p 40.09p 40.09p 89
15/05/2013 39.44p 40.40p 39.44p 40.40p 4330
14/05/2013 39.78p 39.94p 39.78p 39.78p 0
13/05/2013 39.78p 39.94p 39.78p 39.78p 0
10/05/2013 39.80p 39.94p 39.80p 39.80p 0
09/05/2013 39.88p 39.94p 39.87p 39.89p 185
08/05/2013 38.97p 40.49p 38.22p 39.29p 0
07/05/2013 39.12p 39.29p 38.22p 38.22p 1338
03/05/2013 38.49p 38.49p 37.74p 38.22p 0
02/05/2013 37.87p 38.35p 37.74p 38.22p 0
01/05/2013 37.74p 38.35p 37.74p 38.22p 0
30/04/2013 37.74p 38.35p 37.74p 38.35p 1105
29/04/2013 38.08p 38.13p 37.74p 38.13p 0
26/04/2013 37.74p 37.80p 37.74p 37.74p 0
25/04/2013 37.80p 37.80p 37.80p 37.80p 1066
24/04/2013 37.72p 37.93p 37.72p 37.72p 15000
23/04/2013 37.20p 38.01p 37.20p 37.74p 2908
22/04/2013 37.06p 37.76p 36.53p 37.76p 0
19/04/2013 36.53p 36.80p 36.53p 36.53p 155
18/04/2013 36.72p 37.11p 36.72p 36.72p 0
17/04/2013 37.03p 37.11p 37.00p 37.03p 0
16/04/2013 37.00p 37.11p 37.00p 37.00p 2147
15/04/2013 37.00p 37.52p 36.65p 37.00p 0
12/04/2013 37.13p 37.52p 36.65p 37.13p 0
11/04/2013 36.65p 37.52p 36.65p 37.15p 3939
10/04/2013 36.17p 36.80p 36.17p 36.80p 292
09/04/2013 36.27p 36.27p 35.99p 36.27p 0
08/04/2013 36.00p 36.24p 35.99p 36.00p 283
05/04/2013 36.66p 36.66p 36.10p 36.21p 172
04/04/2013 36.76p 37.99p 36.28p 36.76p 0
03/04/2013 37.72p 37.99p 36.28p 36.28p 0
02/04/2013 37.37p 37.99p 37.03p 37.99p 0
28/03/2013 37.03p 37.62p 37.03p 37.61p 2673
27/03/2013 37.48p 37.82p 37.13p 37.48p 0
26/03/2013 37.58p 37.82p 37.13p 37.58p 0
25/03/2013 37.47p 37.82p 37.13p 37.47p 0
22/03/2013 37.13p 37.82p 37.13p 37.82p 1102
21/03/2013 37.05p 37.76p 36.87p 37.40p 0
20/03/2013 36.96p 37.76p 36.87p 37.41p 0
19/03/2013 37.12p 37.76p 36.87p 37.12p 0
18/03/2013 36.87p 37.76p 36.87p 36.87p 0
15/03/2013 37.62p 37.76p 37.31p 37.62p 0
14/03/2013 37.31p 37.76p 37.31p 37.31p 0
13/03/2013 37.38p 37.76p 37.38p 37.38p 154
12/03/2013 37.72p 37.77p 37.72p 37.72p 18
11/03/2013 37.82p 37.91p 37.82p 37.82p 6257
08/03/2013 37.53p 37.76p 36.60p 37.53p 0
07/03/2013 37.45p 37.76p 36.60p 37.45p 0
06/03/2013 37.74p 37.76p 36.60p 37.74p 0
05/03/2013 36.92p 37.76p 36.60p 37.61p 0
04/03/2013 37.17p 37.76p 36.60p 37.17p 0
01/03/2013 37.61p 37.76p 36.60p 37.61p 0
28/02/2013 36.60p 37.76p 36.60p 37.15p 483
27/02/2013 36.45p 36.55p 36.45p 36.45p 3264
26/02/2013 36.13p 36.13p 35.48p 36.13p 0
25/02/2013 35.97p 35.97p 35.48p 35.97p 0
22/02/2013 35.53p 35.96p 35.48p 35.53p 392
21/02/2013 35.47p 35.47p 35.44p 35.47p 43
20/02/2013 35.10p 35.60p 35.04p 35.10p 0
19/02/2013 35.04p 35.60p 35.04p 35.04p 0
18/02/2013 35.15p 35.60p 35.15p 35.15p 0
15/02/2013 35.60p 35.60p 35.23p 35.60p 2609
14/02/2013 36.08p 36.08p 35.40p 35.53p 1341
13/02/2013 36.31p 36.31p 36.31p 36.31p 64
12/02/2013 35.83p 36.00p 35.83p 35.83p 0
11/02/2013 36.00p 36.00p 35.85p 36.00p 881
08/02/2013 35.90p 35.94p 35.49p 35.90p 0
07/02/2013 35.94p 35.94p 35.49p 35.94p 0
06/02/2013 35.76p 35.76p 35.49p 35.76p 0
05/02/2013 35.49p 35.75p 35.49p 35.49p 11000
04/02/2013 36.33p 36.33p 35.58p 35.58p 786
01/02/2013 35.90p 36.32p 35.90p 35.90p 1398
31/01/2013 35.71p 35.71p 35.71p 35.71p 2030
30/01/2013 35.43p 35.75p 35.43p 35.43p 2716
29/01/2013 36.40p 36.72p 35.65p 35.65p 0
28/01/2013 36.44p 36.72p 35.96p 36.44p 0
25/01/2013 36.25p 36.72p 35.96p 36.47p 0
24/01/2013 35.96p 36.19p 35.96p 36.19p 0
23/01/2013 36.12p 36.15p 36.12p 36.12p 1832
22/01/2013 36.06p 36.27p 36.06p 36.06p 0
21/01/2013 36.27p 36.27p 36.27p 36.27p 304
18/01/2013 36.15p 36.31p 35.29p 36.15p 0
17/01/2013 35.64p 36.31p 35.29p 36.31p 0
16/01/2013 35.42p 35.56p 35.29p 35.42p 0
15/01/2013 35.29p 35.56p 35.29p 35.29p 0
14/01/2013 35.56p 35.56p 35.31p 35.56p 11275
11/01/2013 35.88p 35.88p 35.26p 35.26p 210
10/01/2013 36.54p 37.87p 36.41p 36.54p 0
09/01/2013 37.09p 37.87p 36.41p 36.41p 0
08/01/2013 37.27p 37.87p 37.27p 37.27p 0
07/01/2013 37.51p 37.87p 37.51p 37.51p 0
04/01/2013 37.67p 37.87p 37.67p 37.67p 0
03/01/2013 37.87p 37.87p 37.78p 37.87p 12
02/01/2013 37.63p 37.90p 37.63p 37.63p 1090
31/12/2012 37.28p 37.62p 37.28p 37.28p 0
28/12/2012 37.62p 37.62p 37.41p 37.62p 1169
27/12/2012 37.51p 37.65p 37.51p 37.51p 3317
24/12/2012 37.31p 37.76p 37.31p 37.31p 0
21/12/2012 37.48p 37.76p 37.48p 37.48p 394
20/12/2012 38.07p 38.07p 37.64p 38.07p 432
19/12/2012 36.76p 38.20p 36.76p 38.20p 3681
18/12/2012 36.24p 36.89p 36.24p 36.89p 2209
17/12/2012 35.84p 36.06p 35.84p 35.84p 0
14/12/2012 35.89p 36.06p 35.89p 35.89p 10000
13/12/2012 36.03p 36.03p 35.93p 36.03p 18446
12/12/2012 35.97p 35.97p 33.53p 35.97p 0
11/12/2012 35.92p 35.92p 33.53p 35.92p 0
10/12/2012 35.23p 35.84p 33.53p 35.84p 0
07/12/2012 35.33p 35.33p 33.53p 35.33p 0
06/12/2012 35.04p 35.04p 33.53p 35.04p 0
05/12/2012 34.92p 34.92p 33.53p 34.92p 0
04/12/2012 34.76p 34.89p 33.53p 34.76p 0
03/12/2012 33.53p 34.89p 33.53p 34.89p 1913
30/11/2012 35.97p 35.97p 35.36p 35.97p 7650
29/11/2012 35.96p 36.01p 35.83p 35.99p 0
28/11/2012 35.94p 36.01p 35.83p 35.94p 0
27/11/2012 35.83p 36.01p 35.83p 35.83p 77
26/11/2012 35.83p 36.19p 35.80p 35.83p 0
23/11/2012 35.80p 36.19p 35.80p 35.80p 0
22/11/2012 36.19p 36.19p 36.12p 36.19p 4952
21/11/2012 36.09p 36.09p 35.80p 36.09p 0
20/11/2012 36.04p 36.04p 35.80p 36.04p 0
19/11/2012 35.80p 35.95p 35.80p 35.80p 2243
16/11/2012 35.24p 35.89p 35.24p 35.89p 2662
15/11/2012 35.29p 35.81p 35.29p 35.29p 0
14/11/2012 35.38p 35.81p 35.38p 35.38p 0
13/11/2012 35.58p 35.81p 35.58p 35.58p 0
12/11/2012 35.66p 35.81p 35.66p 35.66p 1000
09/11/2012 35.58p 35.80p 35.58p 35.58p 267
08/11/2012 35.74p 35.97p 35.71p 35.97p 517
07/11/2012 36.19p 36.19p 35.79p 36.19p 1508

*Close Price adjusted for both dividends and splits