Etablissementen FR Colruyt NV (0N4Y) Share Price

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

Date Open High Low Close* Volume
04/12/2018 55.55p 57.93p 55.55p 57.82p 31927
03/12/2018 55.49p 56.76p 55.49p 56.52p 27720
30/11/2018 56.54p 56.61p 55.62p 56.41p 16255
29/11/2018 56.61p 57.12p 56.44p 56.70p 4994
28/11/2018 56.00p 56.54p 55.96p 56.29p 8552
27/11/2018 55.93p 56.42p 55.93p 56.15p 8160
26/11/2018 56.14p 56.40p 56.14p 56.31p 17770
23/11/2018 55.83p 56.41p 55.83p 56.10p 7764
22/11/2018 55.01p 56.54p 55.01p 56.28p 4197
21/11/2018 56.48p 56.96p 56.48p 56.54p 7527
20/11/2018 55.49p 56.57p 55.49p 56.43p 7247
19/11/2018 55.89p 56.64p 55.89p 56.22p 5021
16/11/2018 55.49p 56.24p 55.49p 55.86p 2044
15/11/2018 54.80p 57.07p 54.80p 56.32p 30605
14/11/2018 53.72p 55.72p 53.72p 55.08p 4842
13/11/2018 54.77p 55.28p 54.60p 54.91p 813
12/11/2018 54.61p 55.32p 54.61p 54.94p 2790
09/11/2018 54.61p 55.63p 54.61p 55.25p 7969
08/11/2018 52.50p 55.58p 52.50p 55.38p 9631
07/11/2018 51.51p 55.28p 51.51p 54.71p 24027
06/11/2018 52.12p 52.45p 51.47p 52.21p 8496
05/11/2018 50.31p 52.35p 50.31p 52.09p 7368
02/11/2018 51.20p 51.98p 51.20p 51.90p 5243
01/11/2018 51.30p 51.76p 51.05p 51.22p 1834
31/10/2018 51.10p 51.58p 51.08p 51.08p 2778
30/10/2018 50.71p 51.14p 50.60p 50.87p 58770
29/10/2018 49.76p 50.74p 49.76p 50.66p 3653
26/10/2018 50.46p 50.66p 49.85p 49.99p 10857
25/10/2018 50.00p 50.98p 50.00p 50.58p 2641
24/10/2018 50.60p 50.76p 50.54p 50.54p 1464
23/10/2018 48.99p 50.96p 48.99p 50.48p 5982
22/10/2018 49.31p 50.46p 49.31p 50.27p 2304
19/10/2018 47.51p 50.70p 47.51p 50.12p 3156
18/10/2018 49.88p 50.96p 49.88p 50.72p 11234
17/10/2018 49.47p 50.29p 49.47p 49.79p 1635
16/10/2018 48.80p 49.35p 48.80p 49.32p 3746
15/10/2018 47.88p 49.15p 47.88p 48.92p 12876
12/10/2018 49.79p 49.79p 48.23p 48.32p 9684
11/10/2018 47.79p 48.34p 47.79p 47.92p 2280
10/10/2018 47.95p 48.61p 47.95p 48.24p 1724
09/10/2018 48.46p 48.51p 47.87p 48.17p 10776
08/10/2018 47.53p 48.31p 47.53p 47.93p 4412
05/10/2018 48.58p 48.58p 48.27p 48.37p 2399
04/10/2018 49.41p 49.41p 48.85p 48.90p 2631
03/10/2018 48.69p 49.47p 48.69p 49.03p 1192
02/10/2018 48.67p 48.76p 48.49p 48.54p 2009727
01/10/2018 47.05p 48.89p 47.05p 48.76p 5267
28/09/2018 48.35p 49.03p 48.35p 48.48p 2004951
27/09/2018 49.99p 49.99p 48.67p 49.49p 27804
26/09/2018 49.17p 49.37p 49.07p 49.37p 1847
25/09/2018 48.50p 49.53p 48.50p 49.49p 3400884
24/09/2018 48.99p 49.47p 48.99p 49.28p 428
21/09/2018 49.51p 50.00p 49.33p 49.71p 5497
20/09/2018 50.99p 50.99p 49.82p 49.89p 2404
19/09/2018 51.35p 51.88p 50.86p 50.92p 3921
18/09/2018 51.66p 52.03p 51.66p 51.84p 4279
17/09/2018 51.17p 51.90p 51.17p 51.68p 1649
14/09/2018 51.20p 51.56p 51.20p 51.41p 4462
13/09/2018 50.99p 51.46p 50.99p 51.11p 3266
12/09/2018 50.50p 51.30p 50.50p 51.12p 189
11/09/2018 50.50p 50.86p 50.50p 50.86p 1168
10/09/2018 50.24p 50.74p 50.24p 50.65p 2456
07/09/2018 50.00p 50.58p 50.00p 50.52p 2925
06/09/2018 50.26p 50.56p 50.26p 50.47p 1746
05/09/2018 50.50p 51.04p 50.24p 50.67p 11682
04/09/2018 51.35p 51.61p 50.94p 51.21p 4273
03/09/2018 50.80p 51.48p 50.80p 51.32p 751
31/08/2018 50.80p 51.39p 50.80p 51.26p 20528
30/08/2018 50.94p 51.34p 50.94p 51.29p 3439
29/08/2018 51.26p 51.56p 51.10p 51.38p 3977
28/08/2018 50.99p 51.52p 50.99p 51.34p 1103
24/08/2018 51.70p 52.17p 51.40p 51.78p 1684
23/08/2018 50.92p 51.86p 50.92p 51.67p 2911
22/08/2018 51.20p 51.90p 51.20p 51.70p 415
21/08/2018 51.79p 51.94p 51.76p 51.76p 1088
20/08/2018 51.30p 51.80p 51.26p 51.56p 470
17/08/2018 50.90p 51.30p 50.90p 51.18p 945
16/08/2018 50.77p 51.32p 50.77p 51.12p 2285
15/08/2018 51.42p 51.42p 50.94p 51.37p 709
14/08/2018 51.20p 51.72p 51.20p 51.58p 5655
13/08/2018 51.35p 51.55p 51.26p 51.55p 3056
10/08/2018 51.38p 51.88p 51.38p 51.65p 27
09/08/2018 50.90p 51.80p 50.90p 51.43p 1485
08/08/2018 50.99p 51.26p 50.71p 51.26p 1100
07/08/2018 51.20p 51.48p 51.20p 51.42p 278
06/08/2018 50.51p 51.74p 50.51p 51.60p 1748
03/08/2018 50.99p 51.48p 50.99p 51.33p 5232
02/08/2018 50.71p 51.38p 50.71p 51.10p 214
01/08/2018 51.30p 51.38p 51.06p 51.06p 762
31/07/2018 50.77p 51.34p 50.73p 51.00p 637
30/07/2018 50.31p 51.16p 50.31p 50.99p 2171
27/07/2018 50.40p 51.26p 50.40p 50.95p 4558
26/07/2018 49.90p 50.84p 49.90p 50.54p 9188
25/07/2018 49.70p 50.26p 49.70p 50.24p 659
24/07/2018 50.44p 50.50p 50.03p 50.26p 1372
23/07/2018 50.35p 50.48p 50.06p 50.29p 884
20/07/2018 49.74p 50.20p 49.74p 49.92p 1776
19/07/2018 49.13p 49.67p 49.02p 49.38p 1025
18/07/2018 49.53p 49.85p 49.15p 49.49p 13983
17/07/2018 48.99p 50.02p 48.99p 49.71p 2759
16/07/2018 48.72p 49.49p 48.72p 49.31p 594
13/07/2018 48.90p 49.64p 48.90p 48.97p 411
12/07/2018 50.31p 50.36p 48.79p 48.79p 4939
11/07/2018 51.42p 51.94p 51.41p 51.52p 5935
10/07/2018 50.99p 51.72p 50.99p 51.31p 8724
09/07/2018 49.30p 51.44p 49.30p 51.09p 9829
06/07/2018 49.56p 51.06p 49.56p 50.65p 7355
05/07/2018 49.11p 49.77p 48.90p 49.53p 37054
04/07/2018 48.74p 49.40p 48.74p 48.97p 1896
03/07/2018 48.00p 48.96p 48.00p 48.66p 131711
02/07/2018 48.88p 48.88p 48.58p 48.62p 405
29/06/2018 47.00p 48.96p 47.00p 48.68p 4667
28/06/2018 48.19p 48.63p 48.17p 48.17p 4776
27/06/2018 47.31p 48.54p 47.31p 48.36p 3517
26/06/2018 48.00p 48.00p 47.63p 47.81p 299
25/06/2018 46.51p 48.11p 46.51p 47.97p 1175
22/06/2018 47.81p 48.63p 47.81p 48.08p 15854
21/06/2018 46.74p 48.22p 46.74p 47.97p 1863
20/06/2018 47.56p 49.63p 45.08p 46.72p 40509
19/06/2018 44.94p 45.29p 44.94p 45.04p 3997
18/06/2018 45.21p 45.92p 45.21p 45.51p 4442
15/06/2018 45.31p 46.18p 45.31p 45.75p 22191
14/06/2018 45.08p 46.11p 45.08p 46.06p 1956
13/06/2018 45.64p 45.67p 45.39p 45.53p 776
12/06/2018 45.22p 45.77p 45.22p 45.60p 262
11/06/2018 45.01p 45.62p 45.01p 45.44p 291
08/06/2018 45.00p 45.51p 45.00p 45.44p 1883
07/06/2018 45.64p 45.64p 45.22p 45.51p 3092
06/06/2018 45.00p 45.65p 45.00p 45.46p 1095
05/06/2018 45.45p 45.63p 45.40p 45.49p 299
04/06/2018 45.21p 45.93p 45.21p 45.71p 6527
01/06/2018 45.33p 46.11p 45.33p 45.47p 1956
31/05/2018 45.38p 46.18p 45.38p 45.71p 10701
30/05/2018 44.63p 45.74p 44.63p 45.37p 1189
29/05/2018 44.96p 45.40p 44.96p 45.40p 189
25/05/2018 44.35p 45.65p 44.35p 45.51p 1504
24/05/2018 46.40p 46.40p 43.99p 44.42p 14263
23/05/2018 47.35p 47.81p 47.35p 47.41p 1570
22/05/2018 48.16p 48.90p 47.24p 47.24p 46649
21/05/2018 48.00p 48.20p 48.00p 48.17p 119
18/05/2018 47.72p 48.08p 47.72p 47.94p 2074
17/05/2018 47.76p 48.06p 47.76p 47.90p 3000
16/05/2018 48.00p 48.00p 47.68p 47.85p 7364
15/05/2018 47.20p 47.93p 47.20p 47.70p 3255
14/05/2018 47.20p 47.50p 47.20p 47.32p 11853
11/05/2018 47.40p 47.41p 47.31p 47.35p 2570
10/05/2018 47.10p 47.30p 47.10p 47.17p 908
09/05/2018 46.31p 46.98p 46.31p 46.92p 1357
08/05/2018 46.31p 46.96p 46.31p 46.65p 16
04/05/2018 46.68p 46.68p 46.26p 46.42p 44388
03/05/2018 45.80p 46.50p 45.80p 46.20p 3582
02/05/2018 46.68p 46.68p 45.96p 46.33p 816
01/05/2018 46.53p 46.70p 46.70p 46.70p 0
30/04/2018 46.53p 47.00p 46.53p 46.70p 6301
27/04/2018 46.15p 46.52p 46.15p 46.38p 511
26/04/2018 45.74p 46.48p 45.74p 46.15p 281
25/04/2018 45.90p 46.09p 45.90p 45.97p 917
24/04/2018 45.10p 46.06p 45.10p 45.83p 2429
23/04/2018 45.65p 45.84p 45.65p 45.78p 531
20/04/2018 45.00p 45.72p 45.00p 45.63p 6675
19/04/2018 45.51p 45.52p 45.44p 45.44p 70825
18/04/2018 45.38p 45.48p 45.24p 45.36p 2516
17/04/2018 45.35p 45.51p 45.35p 45.51p 2696
16/04/2018 45.03p 45.54p 45.03p 45.51p 284
13/04/2018 45.13p 45.57p 45.13p 45.51p 2355
12/04/2018 45.15p 45.50p 45.15p 45.26p 1792
11/04/2018 45.05p 45.82p 45.05p 45.33p 506
10/04/2018 44.51p 45.27p 44.51p 45.18p 2098
09/04/2018 45.00p 45.13p 44.98p 45.13p 12439
06/04/2018 45.01p 45.30p 45.01p 45.25p 3625
05/04/2018 45.13p 45.30p 45.08p 45.17p 5547
04/04/2018 44.92p 45.01p 44.86p 44.94p 1921
03/04/2018 44.51p 45.17p 44.51p 44.97p 1200
29/03/2018 44.10p 45.09p 44.10p 45.03p 3181
28/03/2018 43.99p 44.25p 43.84p 44.05p 48699
27/03/2018 43.46p 44.11p 43.46p 43.99p 16949
26/03/2018 43.83p 43.98p 43.73p 43.86p 685
23/03/2018 43.80p 43.96p 43.57p 43.84p 3977
22/03/2018 44.12p 44.29p 43.93p 43.94p 6566
21/03/2018 44.09p 44.18p 44.06p 44.10p 5031
20/03/2018 43.99p 44.09p 43.90p 44.01p 2802
19/03/2018 44.02p 44.12p 44.02p 44.12p 250
16/03/2018 44.19p 44.34p 44.19p 44.26p 63204
15/03/2018 44.19p 44.47p 44.19p 44.35p 1391
14/03/2018 44.51p 44.51p 44.26p 44.40p 904
13/03/2018 44.61p 44.72p 44.53p 44.72p 13
12/03/2018 44.90p 44.90p 44.88p 44.88p 7
09/03/2018 43.81p 44.90p 43.81p 44.90p 7988
08/03/2018 44.04p 44.21p 44.04p 44.21p 420521
07/03/2018 43.81p 44.11p 43.81p 44.02p 592
06/03/2018 43.61p 44.10p 43.61p 44.10p 5042
05/03/2018 44.00p 44.01p 43.90p 43.90p 3470
02/03/2018 43.92p 43.96p 43.85p 43.86p 4385
01/03/2018 43.51p 44.14p 43.51p 44.13p 810
28/02/2018 44.64p 44.68p 44.28p 44.43p 1129
27/02/2018 44.54p 44.73p 44.51p 44.51p 2681
26/02/2018 44.76p 44.90p 44.70p 44.70p 363
23/02/2018 44.51p 44.96p 44.51p 44.70p 719
22/02/2018 44.00p 44.49p 44.00p 44.19p 736
21/02/2018 44.44p 44.44p 44.25p 44.27p 2099

*Close Price adjusted for both dividends and splits