Etablissementen FR Colruyt NV (0N4Y) Share Price

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

Date Open High Low Close* Volume
20/02/2018 43.26p 44.35p 43.26p 44.24p 1287
19/02/2018 44.20p 44.43p 44.20p 44.29p 912
16/02/2018 43.80p 44.28p 43.80p 44.10p 578
15/02/2018 43.03p 43.78p 43.31p 43.78p 1542
14/02/2018 43.72p 43.88p 43.45p 43.72p 311
13/02/2018 43.08p 43.93p 43.31p 43.79p 0
12/02/2018 44.00p 44.00p 43.78p 43.93p 1646
09/02/2018 43.51p 43.56p 43.47p 43.47p 334
08/02/2018 44.00p 44.00p 43.59p 43.62p 1249
07/02/2018 42.99p 43.37p 42.99p 43.37p 132
06/02/2018 42.51p 43.21p 42.51p 42.77p 1012
05/02/2018 43.71p 44.17p 43.71p 43.88p 1509
02/02/2018 44.51p 44.58p 44.35p 44.58p 281
01/02/2018 44.51p 44.85p 44.51p 44.69p 21
31/01/2018 44.19p 44.57p 44.19p 44.30p 2260
30/01/2018 44.00p 44.56p 44.00p 44.35p 1328
29/01/2018 44.28p 44.56p 44.28p 44.50p 4981
26/01/2018 44.51p 44.77p 44.50p 44.56p 268
25/01/2018 44.35p 44.88p 44.35p 44.58p 184
24/01/2018 44.40p 44.78p 44.40p 44.71p 1827
23/01/2018 44.72p 44.85p 44.67p 44.67p 481
22/01/2018 44.51p 44.69p 44.51p 44.51p 12798
19/01/2018 43.99p 44.53p 43.99p 44.36p 44
18/01/2018 43.99p 44.27p 43.99p 44.10p 291
17/01/2018 43.71p 44.12p 43.71p 43.96p 2532
16/01/2018 43.81p 44.03p 43.81p 43.92p 132
15/01/2018 43.37p 43.97p 43.37p 43.87p 440
12/01/2018 43.61p 43.84p 43.61p 43.75p 1356
11/01/2018 44.10p 44.10p 43.80p 44.02p 354
10/01/2018 44.01p 44.22p 44.01p 44.22p 207
09/01/2018 44.01p 44.31p 44.01p 44.17p 1845
08/01/2018 44.20p 44.21p 44.06p 44.09p 20573
05/01/2018 43.13p 44.19p 43.13p 44.02p 466
04/01/2018 43.31p 43.64p 43.31p 43.55p 402
03/01/2018 43.31p 43.44p 43.27p 43.28p 356
02/01/2018 43.37p 43.62p 43.31p 43.34p 11382
29/12/2017 43.54p 43.54p 43.15p 43.52p 818
28/12/2017 43.17p 43.65p 43.15p 43.47p 14037
27/12/2017 42.90p 43.56p 42.90p 43.35p 5528
22/12/2017 42.78p 43.14p 42.78p 43.03p 1230
21/12/2017 42.66p 43.22p 42.66p 42.94p 31097
20/12/2017 42.71p 42.98p 42.69p 42.79p 11683
19/12/2017 42.97p 43.31p 42.70p 42.79p 31321
18/12/2017 43.00p 43.15p 42.76p 42.97p 13733
15/12/2017 42.49p 43.40p 42.49p 42.98p 19412
14/12/2017 41.38p 43.22p 41.38p 42.51p 33141
13/12/2017 42.80p 43.37p 41.32p 41.37p 166353
12/12/2017 44.20p 45.06p 44.20p 44.74p 24197
11/12/2017 44.80p 45.24p 44.80p 45.02p 14362
08/12/2017 44.56p 45.29p 44.56p 45.10p 8809
07/12/2017 44.00p 45.31p 44.00p 45.03p 5789
06/12/2017 44.61p 45.13p 44.54p 44.81p 10838
05/12/2017 43.33p 44.83p 43.33p 44.61p 6749
04/12/2017 44.53p 44.53p 43.17p 44.01p 17368
01/12/2017 43.78p 44.97p 43.78p 44.58p 25423
30/11/2017 44.01p 44.67p 44.01p 44.40p 22662
29/11/2017 43.88p 44.21p 43.69p 44.08p 11782
28/11/2017 42.88p 43.99p 42.76p 43.95p 11910
27/11/2017 44.90p 44.90p 42.65p 42.75p 67001
24/11/2017 44.51p 45.22p 44.51p 44.88p 16456
23/11/2017 45.40p 45.40p 45.01p 45.08p 6465
22/11/2017 44.25p 45.49p 44.25p 45.28p 65595
21/11/2017 44.45p 44.81p 44.45p 44.78p 6197
20/11/2017 44.78p 44.78p 44.53p 44.69p 15718
17/11/2017 44.10p 44.98p 44.10p 44.69p 8876
16/11/2017 44.51p 45.21p 44.51p 45.10p 25343
15/11/2017 44.78p 45.10p 44.56p 44.60p 6817
14/11/2017 44.51p 45.05p 44.51p 44.96p 13170
13/11/2017 44.76p 45.03p 44.52p 44.60p 53909
10/11/2017 43.94p 44.81p 43.94p 44.76p 15153
09/11/2017 44.06p 44.69p 44.06p 44.65p 14016
08/11/2017 43.78p 44.76p 43.78p 44.62p 67494
07/11/2017 43.81p 44.14p 43.80p 43.88p 21215
06/11/2017 43.51p 44.06p 43.51p 43.92p 30776
03/11/2017 43.74p 44.21p 43.74p 44.05p 47621
02/11/2017 43.85p 44.22p 43.83p 43.89p 41273
01/11/2017 43.94p 43.95p 43.78p 43.78p 477755
31/10/2017 44.10p 44.45p 43.91p 44.00p 89891
30/10/2017 43.90p 44.23p 43.90p 44.03p 15707
27/10/2017 44.06p 44.44p 44.06p 44.15p 4607
26/10/2017 43.80p 44.20p 43.80p 44.17p 87585
25/10/2017 44.27p 44.32p 43.85p 43.85p 19086
24/10/2017 44.40p 44.67p 44.27p 44.28p 12643
23/10/2017 44.62p 44.89p 44.62p 44.85p 10344
20/10/2017 44.51p 44.84p 44.51p 44.66p 9455
19/10/2017 44.51p 44.94p 44.51p 44.57p 13253
18/10/2017 44.46p 44.73p 44.46p 44.51p 11946
17/10/2017 44.25p 44.92p 44.25p 44.67p 4123
16/10/2017 44.13p 44.85p 44.13p 44.72p 13265
13/10/2017 44.40p 45.08p 44.53p 44.76p 8904
12/10/2017 44.51p 44.87p 44.40p 44.75p 6945
11/10/2017 44.60p 45.04p 44.38p 44.73p 20697
10/10/2017 44.15p 45.15p 44.13p 44.56p 2742
09/10/2017 44.15p 44.74p 44.19p 44.25p 42818
06/10/2017 44.68p 44.88p 37.06p 44.39p 61100
05/10/2017 44.08p 44.94p 44.19p 44.53p 42256
04/10/2017 44.53p 44.94p 44.23p 44.42p 386319
03/10/2017 44.01p 44.54p 43.60p 44.53p 278494
02/10/2017 43.72p 44.00p 43.35p 43.71p 19413
29/09/2017 43.74p 44.49p 42.97p 43.35p 8762
28/09/2017 43.35p 45.15p 43.50p 44.49p 51090
27/09/2017 45.40p 45.45p 43.56p 44.11p 62135
26/09/2017 45.53p 45.93p 45.38p 45.45p 6536390
25/09/2017 45.31p 45.90p 45.34p 45.70p 221233
22/09/2017 45.40p 45.80p 45.31p 45.42p 296590
21/09/2017 45.76p 46.01p 45.35p 45.69p 24897
20/09/2017 46.20p 46.66p 45.13p 45.74p 492204
19/09/2017 46.61p 46.67p 46.13p 46.52p 18695
18/09/2017 46.58p 46.88p 46.06p 46.20p 47031
15/09/2017 46.72p 46.97p 46.47p 46.55p 33603
14/09/2017 46.51p 47.03p 46.55p 46.76p 2431
13/09/2017 46.89p 46.89p 46.53p 46.74p 8334
12/09/2017 47.00p 47.79p 46.23p 46.56p 10896
11/09/2017 47.40p 47.79p 47.26p 47.53p 5489
08/09/2017 46.60p 47.28p 46.72p 47.28p 12686
07/09/2017 46.51p 47.37p 46.80p 46.92p 3383
06/09/2017 47.49p 47.30p 46.01p 47.18p 5204
05/09/2017 46.51p 47.15p 46.64p 47.13p 10437
04/09/2017 47.00p 47.04p 46.67p 46.72p 6101
01/09/2017 47.69p 47.31p 46.77p 46.94p 33101
31/08/2017 47.80p 47.96p 46.11p 46.77p 43553
30/08/2017 47.86p 48.45p 47.29p 47.96p 2906
29/08/2017 47.04p 47.51p 46.97p 47.29p 21930
25/08/2017 47.12p 47.88p 47.25p 47.48p 3079
24/08/2017 47.68p 48.03p 47.58p 47.81p 26298
23/08/2017 48.00p 48.12p 47.57p 47.68p 14885
22/08/2017 47.80p 47.97p 47.31p 47.97p 3794
21/08/2017 48.00p 48.01p 47.23p 47.31p 3318
18/08/2017 47.51p 48.05p 47.54p 47.71p 10066
17/08/2017 47.51p 47.94p 47.53p 47.85p 8052
16/08/2017 47.82p 48.08p 47.63p 47.90p 2351
15/08/2017 47.97p 47.94p 47.41p 47.63p 34672
14/08/2017 47.51p 47.99p 47.53p 47.62p 96549
11/08/2017 47.65p 47.99p 47.44p 47.56p 9268
10/08/2017 47.61p 48.42p 47.81p 47.99p 2147
09/08/2017 48.40p 48.40p 47.91p 48.26p 131688
08/08/2017 48.37p 48.56p 48.10p 48.26p 12073
07/08/2017 48.33p 48.63p 47.87p 48.31p 4430
04/08/2017 47.87p 48.35p 47.90p 48.29p 14361
03/08/2017 47.94p 48.18p 47.74p 48.04p 43021
02/08/2017 47.54p 48.20p 47.67p 48.05p 20194
01/08/2017 47.25p 47.84p 47.31p 47.79p 20371
31/07/2017 47.49p 47.58p 47.26p 47.37p 26228
28/07/2017 47.74p 47.82p 47.25p 47.40p 26706
27/07/2017 47.67p 47.99p 47.41p 47.72p 36957
26/07/2017 45.97p 48.11p 45.79p 47.96p 30280
25/07/2017 45.90p 46.32p 45.76p 45.79p 26264
24/07/2017 46.27p 46.63p 45.12p 45.88p 38582
21/07/2017 46.31p 46.76p 46.06p 46.28p 2191
20/07/2017 46.45p 47.03p 46.36p 46.52p 3784
19/07/2017 46.21p 46.54p 45.87p 46.36p 17023
18/07/2017 47.00p 47.42p 46.15p 46.17p 17847
17/07/2017 45.00p 47.53p 45.56p 47.42p 9536
14/07/2017 45.23p 46.22p 45.24p 46.12p 8665
13/07/2017 45.38p 45.81p 45.26p 45.72p 5547
12/07/2017 45.51p 45.40p 44.92p 45.31p 9500
11/07/2017 45.51p 45.28p 44.72p 44.94p 90447
10/07/2017 45.20p 45.50p 44.87p 45.00p 27133
07/07/2017 45.07p 45.24p 44.74p 45.21p 48549
06/07/2017 45.51p 45.45p 44.75p 45.03p 29660
05/07/2017 45.31p 45.54p 45.10p 45.20p 28864
04/07/2017 45.01p 45.35p 45.01p 45.31p 30679
03/07/2017 46.00p 46.49p 45.04p 45.12p 17455
30/06/2017 45.29p 46.37p 44.95p 46.21p 56388
29/06/2017 45.00p 45.33p 44.66p 45.05p 33257
28/06/2017 44.63p 45.35p 44.70p 44.96p 32249
27/06/2017 44.40p 44.77p 44.08p 44.70p 29040
26/06/2017 44.60p 44.74p 44.08p 44.35p 35249
23/06/2017 43.65p 44.29p 43.47p 44.21p 13097
22/06/2017 44.51p 44.55p 43.83p 43.95p 0
21/06/2017 47.12p 47.76p 44.21p 44.42p 0
20/06/2017 47.68p 47.98p 47.25p 47.76p 0
19/06/2017 47.86p 48.21p 47.58p 47.74p 0
16/06/2017 47.88p 48.04p 47.66p 47.93p 13503
15/06/2017 47.74p 47.81p 47.63p 47.74p 17869
14/06/2017 47.71p 47.95p 47.71p 47.85p 20722
13/06/2017 47.54p 47.79p 47.51p 47.78p 18654
12/06/2017 47.78p 47.78p 47.31p 47.57p 25536
09/06/2017 47.31p 47.84p 47.31p 47.61p 2430
08/06/2017 47.85p 48.09p 47.47p 47.76p 16983
07/06/2017 48.00p 48.28p 48.00p 48.03p 9079
06/06/2017 48.00p 48.13p 47.82p 48.03p 15862
05/06/2017 49.80p 49.80p 47.99p 48.08p 85679
02/06/2017 49.00p 49.76p 49.00p 49.74p 4422
01/06/2017 49.26p 49.58p 49.16p 49.46p 22455
31/05/2017 48.82p 49.27p 48.82p 48.94p 175008
30/05/2017 48.51p 49.09p 48.51p 49.00p 4140
26/05/2017 47.90p 48.50p 47.90p 48.42p 18638
25/05/2017 47.51p 48.16p 47.51p 48.14p 4703
24/05/2017 48.25p 48.25p 47.79p 48.13p 54607
23/05/2017 48.12p 48.12p 47.83p 48.03p 7045
22/05/2017 47.49p 48.34p 47.49p 48.29p 4021
19/05/2017 47.35p 47.97p 47.29p 47.85p 13692
18/05/2017 47.90p 47.90p 47.02p 47.32p 8671
17/05/2017 47.80p 48.22p 47.80p 47.99p 3287
16/05/2017 47.90p 48.07p 47.38p 47.85p 18678
15/05/2017 48.00p 48.13p 47.65p 48.04p 7470
12/05/2017 47.97p 47.97p 47.49p 47.86p 3593
11/05/2017 48.05p 48.05p 47.13p 47.46p 13946
10/05/2017 47.47p 48.21p 47.28p 47.90p 4624

*Close Price adjusted for both dividends and splits