Etablissementen FR Colruyt NV (0N4Y) Share Price

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

Date Open High Low Close* Volume
20/09/2019 47.26p 47.26p 46.60p 47.10p 17667
19/09/2019 47.35p 47.49p 46.73p 47.38p 842703
18/09/2019 47.85p 48.03p 46.54p 47.90p 83607
17/09/2019 48.10p 48.35p 47.79p 48.05p 8506
16/09/2019 48.99p 48.99p 48.21p 48.24p 7870
13/09/2019 49.20p 49.20p 48.55p 48.85p 820
12/09/2019 48.94p 49.43p 48.56p 48.87p 8697
11/09/2019 47.45p 48.81p 47.45p 48.72p 3814
10/09/2019 47.20p 47.83p 47.08p 47.80p 26141
09/09/2019 47.60p 48.11p 46.79p 47.08p 6730
06/09/2019 48.04p 48.07p 47.53p 47.97p 3941
05/09/2019 48.19p 48.32p 47.55p 47.78p 17782
04/09/2019 48.00p 48.55p 47.92p 48.19p 9777
03/09/2019 46.80p 48.13p 46.75p 47.67p 6602
02/09/2019 47.20p 47.20p 46.47p 46.72p 3606
30/08/2019 46.44p 46.63p 45.96p 46.37p 6030
29/08/2019 46.51p 46.67p 45.97p 46.21p 6149
28/08/2019 46.31p 46.79p 45.61p 46.10p 10997
27/08/2019 45.99p 46.21p 45.58p 46.09p 7976
23/08/2019 45.31p 45.83p 45.22p 45.35p 493942
22/08/2019 46.00p 46.05p 45.25p 45.29p 4347
21/08/2019 45.49p 46.37p 45.49p 45.94p 7682
20/08/2019 46.00p 46.31p 45.38p 45.40p 7669
19/08/2019 46.96p 46.96p 45.55p 45.81p 7676
16/08/2019 45.00p 46.07p 45.00p 45.84p 1742
15/08/2019 45.02p 45.37p 44.88p 45.01p 1298
14/08/2019 45.74p 46.16p 45.33p 45.38p 986
13/08/2019 46.51p 46.51p 45.75p 45.92p 3688
12/08/2019 46.64p 47.14p 46.59p 46.77p 3538
09/08/2019 46.51p 46.67p 46.41p 46.63p 2649
08/08/2019 45.85p 46.73p 45.85p 46.71p 5279
07/08/2019 45.76p 46.10p 45.45p 46.10p 1626
06/08/2019 46.90p 46.90p 45.66p 45.75p 4770
05/08/2019 47.54p 47.54p 46.29p 46.29p 1910
02/08/2019 47.12p 47.51p 46.94p 46.97p 25285
01/08/2019 47.15p 47.62p 46.72p 47.06p 3735
31/07/2019 47.51p 47.51p 46.58p 47.30p 2857
30/07/2019 47.95p 48.05p 46.99p 47.03p 5292
29/07/2019 46.60p 48.12p 46.60p 47.86p 23924
26/07/2019 47.90p 47.90p 46.69p 46.69p 4594
25/07/2019 47.85p 48.07p 47.19p 47.40p 6767
24/07/2019 47.60p 47.89p 47.46p 47.63p 5000
23/07/2019 48.40p 48.40p 47.82p 47.87p 4142
22/07/2019 48.80p 48.80p 48.33p 48.38p 4756
19/07/2019 48.75p 49.00p 48.72p 48.91p 1811
18/07/2019 48.71p 48.82p 48.44p 48.63p 8947
17/07/2019 48.06p 49.26p 48.06p 49.10p 4025
16/07/2019 49.60p 49.91p 49.04p 49.04p 4639
15/07/2019 50.31p 50.31p 49.88p 49.96p 3679
12/07/2019 50.77p 50.77p 49.95p 50.37p 3930
11/07/2019 51.76p 51.76p 50.00p 50.09p 21721
10/07/2019 50.56p 51.20p 50.56p 50.87p 1691
09/07/2019 51.01p 51.54p 50.80p 50.92p 3441
08/07/2019 51.72p 51.72p 50.92p 50.97p 2516
05/07/2019 51.93p 51.93p 51.56p 51.67p 3865
04/07/2019 51.79p 51.82p 51.42p 51.60p 10002
03/07/2019 51.28p 51.82p 51.28p 51.43p 16124
02/07/2019 50.06p 51.56p 50.06p 50.99p 12937
01/07/2019 51.97p 51.97p 50.02p 50.94p 13637
28/06/2019 51.11p 51.92p 51.00p 51.08p 13984
27/06/2019 49.79p 51.00p 49.79p 50.92p 25318
26/06/2019 51.40p 51.40p 49.54p 49.65p 352528
25/06/2019 51.20p 51.44p 50.84p 51.13p 6536
24/06/2019 52.71p 52.71p 51.12p 51.36p 3585
21/06/2019 52.02p 53.10p 52.02p 52.55p 24079
20/06/2019 54.00p 54.00p 51.36p 52.08p 12565
19/06/2019 58.65p 59.48p 53.50p 54.18p 24527
18/06/2019 62.52p 63.16p 61.86p 63.09p 20048
17/06/2019 62.40p 63.10p 62.32p 62.92p 3611
14/06/2019 62.48p 63.38p 62.48p 62.55p 5349
13/06/2019 63.41p 63.60p 62.86p 63.02p 118397
12/06/2019 65.09p 65.12p 63.08p 63.45p 41791
11/06/2019 67.38p 67.38p 66.88p 67.22p 1637
10/06/2019 67.49p 67.66p 67.22p 67.23p 809
07/06/2019 66.94p 67.56p 66.80p 67.50p 18637
06/06/2019 66.80p 67.12p 66.58p 66.92p 3981
05/06/2019 65.70p 66.48p 65.70p 66.41p 1725
04/06/2019 67.01p 67.01p 65.50p 65.72p 4973
03/06/2019 66.50p 67.12p 66.36p 67.01p 33643
31/05/2019 66.73p 66.73p 66.34p 66.46p 1771
30/05/2019 65.01p 66.88p 65.01p 66.85p 3815
29/05/2019 65.70p 66.56p 65.70p 66.37p 4212
28/05/2019 65.83p 66.92p 65.76p 66.69p 6528
24/05/2019 65.32p 66.22p 65.32p 65.86p 1427
23/05/2019 65.93p 65.93p 65.10p 65.55p 3927
22/05/2019 66.37p 66.78p 65.30p 65.77p 3832
21/05/2019 66.00p 66.80p 65.94p 66.69p 3697
20/05/2019 66.00p 66.54p 65.92p 66.05p 7697
17/05/2019 66.00p 66.08p 65.50p 66.02p 3669
16/05/2019 65.41p 65.94p 64.80p 65.79p 3745
15/05/2019 63.81p 65.66p 63.81p 65.32p 12325
14/05/2019 64.50p 64.90p 64.50p 64.77p 11897
13/05/2019 64.00p 64.72p 64.00p 64.51p 5238
10/05/2019 65.01p 65.09p 64.38p 64.44p 58010
09/05/2019 64.37p 65.02p 64.37p 64.98p 11151
08/05/2019 65.01p 65.01p 64.24p 64.83p 13283
07/05/2019 63.89p 65.04p 63.89p 64.99p 88428
03/05/2019 64.46p 66.04p 64.46p 65.07p 6818
02/05/2019 63.78p 64.72p 63.78p 64.57p 1064
01/05/2019 64.50p 64.20p 64.20p 64.20p 0
30/04/2019 64.50p 65.06p 64.02p 64.20p 5304
29/04/2019 64.27p 64.28p 63.74p 63.94p 11436
26/04/2019 64.16p 64.62p 64.16p 64.39p 3775
25/04/2019 65.01p 65.01p 64.16p 64.26p 2769
24/04/2019 64.29p 64.96p 63.51p 63.77p 5243
23/04/2019 64.02p 65.18p 64.02p 65.03p 8381
18/04/2019 63.81p 65.66p 63.81p 65.44p 7610
17/04/2019 65.24p 65.24p 64.46p 65.05p 5416
16/04/2019 64.00p 65.75p 64.00p 65.11p 1674
15/04/2019 66.00p 66.00p 65.36p 65.64p 6263
12/04/2019 64.00p 66.18p 64.00p 65.39p 2682
11/04/2019 65.01p 66.32p 65.01p 65.80p 2461
10/04/2019 65.32p 66.06p 65.32p 66.02p 5378
09/04/2019 65.32p 65.76p 65.30p 65.56p 10648
08/04/2019 65.20p 65.72p 64.98p 65.58p 3745
05/04/2019 64.40p 65.26p 64.40p 65.08p 76691
04/04/2019 65.34p 65.46p 65.06p 65.22p 3262
03/04/2019 65.01p 65.60p 64.92p 65.12p 100427
02/04/2019 64.00p 65.59p 64.00p 65.25p 9616
01/04/2019 65.87p 66.40p 65.16p 65.17p 89530
29/03/2019 66.48p 66.48p 65.88p 66.16p 11268
28/03/2019 65.60p 66.64p 65.60p 66.41p 5862
27/03/2019 65.20p 65.66p 64.92p 65.66p 11738
26/03/2019 65.01p 65.30p 64.92p 65.14p 3408
25/03/2019 65.01p 65.78p 64.78p 64.94p 6884
22/03/2019 65.78p 66.12p 65.52p 65.91p 17853
21/03/2019 63.01p 65.54p 63.01p 65.43p 12915
20/03/2019 63.80p 64.78p 63.72p 64.12p 9976
19/03/2019 61.01p 64.28p 61.01p 63.54p 8921
18/03/2019 61.74p 62.82p 61.74p 62.82p 1867
15/03/2019 62.75p 62.96p 61.92p 61.99p 6704
14/03/2019 63.01p 63.12p 62.67p 62.88p 5903
13/03/2019 62.61p 62.76p 62.28p 62.70p 12128
12/03/2019 61.30p 62.50p 61.30p 62.44p 12234
11/03/2019 61.01p 62.42p 61.01p 62.04p 2378
08/03/2019 61.70p 62.72p 61.70p 62.41p 3580
07/03/2019 62.90p 62.92p 62.56p 62.64p 3582
06/03/2019 62.63p 62.86p 62.48p 62.61p 3826
05/03/2019 61.97p 62.78p 61.97p 62.52p 7513
04/03/2019 62.63p 62.66p 61.80p 61.97p 24777
01/03/2019 62.80p 62.80p 62.42p 62.56p 58881
28/02/2019 62.18p 62.72p 62.18p 62.54p 9627
27/02/2019 62.37p 62.52p 62.20p 62.33p 11159
26/02/2019 60.00p 62.40p 60.00p 62.38p 31652
25/02/2019 61.01p 62.64p 61.01p 62.17p 3306
22/02/2019 62.63p 62.78p 62.28p 62.59p 8132
21/02/2019 61.91p 63.06p 61.91p 62.62p 5104
20/02/2019 62.10p 62.30p 61.83p 62.17p 7994
19/02/2019 62.00p 62.40p 62.00p 62.29p 3509
18/02/2019 62.42p 62.72p 62.10p 62.49p 13180
15/02/2019 62.48p 62.70p 62.19p 62.41p 8756
14/02/2019 62.61p 62.78p 62.32p 62.39p 10976
13/02/2019 62.90p 62.90p 62.64p 62.78p 7642
12/02/2019 62.56p 63.08p 62.56p 62.85p 10471
11/02/2019 62.12p 63.12p 62.12p 62.86p 3558
08/02/2019 62.92p 63.20p 62.88p 63.02p 1637
07/02/2019 63.01p 64.02p 63.01p 63.38p 7131
06/02/2019 63.60p 63.74p 63.20p 63.46p 4443
05/02/2019 62.50p 63.44p 62.50p 63.13p 98717
04/02/2019 62.08p 63.40p 62.08p 62.80p 6658
01/02/2019 62.48p 62.80p 62.32p 62.65p 14321
31/01/2019 62.27p 62.72p 62.18p 62.48p 9825
30/01/2019 62.73p 62.73p 61.98p 62.39p 3847
29/01/2019 61.97p 62.88p 61.97p 62.17p 7585
28/01/2019 61.49p 62.28p 61.49p 61.83p 6145
25/01/2019 60.50p 62.42p 60.50p 62.09p 3835
24/01/2019 62.50p 62.72p 62.42p 62.61p 3623
23/01/2019 61.01p 62.58p 61.01p 62.16p 6137
22/01/2019 62.40p 63.01p 61.98p 62.26p 12052
21/01/2019 62.00p 62.80p 61.94p 62.39p 7979
18/01/2019 62.67p 62.78p 62.22p 62.78p 3448
17/01/2019 62.50p 63.08p 62.50p 63.05p 12530
16/01/2019 63.49p 63.66p 62.66p 63.24p 19114
15/01/2019 63.49p 63.94p 63.26p 63.76p 32012
14/01/2019 62.90p 64.30p 62.90p 63.76p 7323
11/01/2019 63.01p 64.86p 63.01p 64.11p 55578
10/01/2019 63.45p 64.00p 62.82p 63.25p 74749
09/01/2019 62.00p 63.44p 62.00p 63.29p 406312
08/01/2019 63.01p 63.86p 63.01p 63.31p 5662
07/01/2019 62.80p 63.50p 62.80p 63.36p 2286
04/01/2019 62.00p 63.32p 62.00p 63.03p 8525
03/01/2019 61.85p 62.96p 61.85p 62.32p 15640
02/01/2019 60.10p 62.56p 60.10p 62.09p 8868
31/12/2018 61.49p 62.08p 61.48p 61.72p 1754
28/12/2018 61.70p 61.70p 61.24p 61.57p 6059
27/12/2018 61.47p 62.18p 61.44p 61.81p 1731
24/12/2018 60.73p 62.16p 60.55p 61.74p 6052
21/12/2018 61.51p 61.92p 60.62p 61.84p 7601
20/12/2018 61.30p 62.04p 61.30p 61.64p 6402
19/12/2018 61.01p 62.54p 61.01p 62.11p 24807
18/12/2018 60.25p 62.30p 60.25p 61.18p 9624
17/12/2018 61.11p 63.26p 61.11p 62.77p 6385
14/12/2018 60.00p 62.08p 60.00p 61.79p 13544
13/12/2018 58.10p 60.90p 58.10p 60.90p 13043
12/12/2018 57.89p 64.28p 57.89p 59.92p 280735
11/12/2018 57.47p 57.56p 56.70p 57.44p 7431
10/12/2018 57.28p 57.54p 57.14p 57.33p 2243
07/12/2018 56.61p 57.44p 56.61p 57.13p 20943
06/12/2018 57.85p 57.85p 56.49p 56.71p 21161
05/12/2018 57.01p 57.97p 57.01p 57.57p 6796

*Close Price adjusted for both dividends and splits