Etablissementen FR Colruyt NV (0N4Y) Share Price

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

Date Open High Low Close* Volume
09/05/2017 47.28p 47.52p 47.28p 47.40p 6318
08/05/2017 47.31p 47.45p 47.31p 47.34p 4278
05/05/2017 47.01p 47.35p 46.97p 47.34p 2749
04/05/2017 47.31p 47.35p 46.99p 47.16p 6538
03/05/2017 47.71p 47.71p 47.26p 47.33p 210099
02/05/2017 46.71p 47.70p 46.71p 47.65p 13494
28/04/2017 47.27p 47.42p 47.11p 47.15p 36195
27/04/2017 45.92p 47.24p 45.92p 47.17p 3066
26/04/2017 46.80p 46.85p 46.38p 46.83p 2439
25/04/2017 45.90p 46.67p 45.90p 46.54p 5905
24/04/2017 46.38p 46.41p 46.03p 46.39p 7444
21/04/2017 46.28p 46.28p 45.71p 45.90p 5205
20/04/2017 46.20p 46.77p 46.20p 46.46p 1363
19/04/2017 45.51p 46.46p 45.51p 46.26p 4783
18/04/2017 45.78p 46.08p 45.63p 45.74p 6487
13/04/2017 45.42p 45.81p 45.42p 45.78p 2284
12/04/2017 45.80p 45.85p 45.54p 45.80p 2918
11/04/2017 45.51p 45.79p 45.49p 45.79p 4494
10/04/2017 45.15p 45.53p 45.15p 45.53p 3276
07/04/2017 45.46p 45.59p 45.31p 45.31p 4264
06/04/2017 45.88p 45.88p 45.51p 45.55p 7594
05/04/2017 45.69p 46.17p 45.69p 45.81p 46732
04/04/2017 45.51p 46.21p 45.51p 46.13p 6871
03/04/2017 46.06p 46.10p 45.50p 46.10p 58490
31/03/2017 45.45p 46.02p 45.44p 45.79p 133253
30/03/2017 45.10p 45.35p 45.10p 45.25p 1452
29/03/2017 44.80p 45.17p 44.80p 45.12p 4806
28/03/2017 45.06p 45.08p 44.81p 44.98p 6644
27/03/2017 45.00p 45.49p 45.00p 45.35p 35353
24/03/2017 45.29p 45.29p 44.90p 45.01p 19710
23/03/2017 44.26p 45.26p 44.26p 45.23p 8378
22/03/2017 44.51p 44.51p 44.10p 44.29p 4696
21/03/2017 45.12p 45.15p 44.75p 44.79p 12398
20/03/2017 44.54p 45.30p 44.54p 45.26p 2816
17/03/2017 44.25p 44.88p 44.25p 44.86p 2366
16/03/2017 45.20p 45.33p 44.43p 44.47p 81976
15/03/2017 45.40p 45.40p 45.06p 45.09p 3787
14/03/2017 45.23p 45.30p 45.22p 45.30p 6305
13/03/2017 45.25p 45.33p 45.23p 45.33p 8456
10/03/2017 45.08p 45.49p 45.08p 45.41p 3657
09/03/2017 45.20p 45.20p 44.96p 45.19p 5658
08/03/2017 45.40p 45.40p 44.88p 45.07p 515
07/03/2017 45.07p 45.10p 44.84p 45.08p 6531
06/03/2017 45.07p 45.08p 44.84p 45.08p 8663
03/03/2017 45.00p 45.04p 44.76p 44.91p 50395
02/03/2017 45.46p 45.46p 44.69p 44.95p 24627
01/03/2017 44.71p 45.26p 44.66p 45.10p 5237
28/02/2017 44.65p 44.65p 44.27p 44.46p 18746
27/02/2017 44.60p 44.76p 44.60p 44.75p 1056
24/02/2017 45.35p 45.35p 44.70p 44.87p 1706
23/02/2017 45.10p 45.59p 45.10p 45.40p 23493
22/02/2017 46.00p 46.00p 45.29p 45.36p 14001
21/02/2017 45.89p 45.89p 45.26p 45.37p 16625
20/02/2017 45.51p 45.59p 45.44p 45.44p 9949
17/02/2017 45.06p 45.53p 45.06p 45.46p 3925
16/02/2017 45.25p 45.47p 45.22p 45.47p 5200
15/02/2017 45.58p 45.58p 45.35p 45.42p 142607
14/02/2017 46.00p 46.00p 45.44p 45.44p 5339
13/02/2017 45.90p 45.90p 45.66p 45.78p 2057
10/02/2017 45.92p 46.02p 45.74p 45.81p 12636
09/02/2017 44.94p 45.92p 44.94p 45.67p 25350
08/02/2017 45.00p 45.75p 45.00p 45.53p 3488
07/02/2017 44.74p 45.08p 44.74p 45.03p 8827
06/02/2017 44.92p 44.99p 44.83p 44.92p 333
03/02/2017 45.71p 45.71p 44.97p 45.17p 4584
02/02/2017 45.74p 45.74p 44.84p 45.22p 1312
01/02/2017 45.33p 45.47p 45.10p 45.19p 5634
31/01/2017 45.31p 45.78p 45.28p 45.46p 7798
30/01/2017 45.74p 45.74p 45.15p 45.22p 12409
27/01/2017 45.51p 45.51p 44.95p 45.29p 133374
26/01/2017 45.64p 45.64p 44.90p 44.98p 41815
25/01/2017 44.92p 45.38p 44.56p 45.21p 8186
24/01/2017 45.54p 45.54p 44.89p 44.92p 5962
23/01/2017 47.89p 47.89p 45.41p 45.50p 34815
20/01/2017 46.71p 46.71p 45.67p 45.97p 92531
19/01/2017 46.31p 46.31p 45.54p 46.03p 75939
18/01/2017 46.00p 46.00p 45.26p 45.49p 13138
17/01/2017 45.71p 46.32p 45.71p 46.19p 6274
16/01/2017 46.00p 46.17p 45.92p 46.08p 7996
13/01/2017 45.92p 46.44p 45.92p 46.30p 27197
12/01/2017 46.00p 46.07p 45.72p 46.07p 8775
11/01/2017 46.31p 46.35p 46.10p 46.10p 29765
10/01/2017 46.68p 46.71p 46.28p 46.48p 347999
09/01/2017 46.40p 46.71p 46.34p 46.49p 455149
06/01/2017 47.42p 47.42p 46.44p 46.58p 9293
05/01/2017 47.25p 47.26p 46.43p 46.60p 24869
04/01/2017 47.20p 47.36p 47.15p 47.19p 22753
03/01/2017 46.71p 47.58p 46.71p 47.38p 27290
30/12/2016 46.65p 46.97p 46.65p 46.97p 589
29/12/2016 46.99p 46.99p 46.59p 46.62p 4069
28/12/2016 46.65p 46.69p 46.51p 46.60p 2668
23/12/2016 45.72p 46.51p 45.72p 46.51p 400
22/12/2016 45.92p 46.25p 45.78p 46.16p 9067
21/12/2016 46.10p 46.26p 46.10p 46.15p 27031
20/12/2016 46.10p 46.33p 45.82p 46.15p 61989
19/12/2016 46.56p 46.56p 46.03p 46.27p 71834
16/12/2016 45.31p 46.08p 45.31p 45.99p 19510
15/12/2016 46.40p 46.40p 44.11p 45.10p 125007
14/12/2016 48.31p 48.31p 44.80p 45.07p 87107
13/12/2016 49.51p 49.80p 49.51p 49.69p 13939
12/12/2016 50.00p 50.00p 49.64p 49.64p 23517
09/12/2016 49.69p 50.11p 49.69p 50.00p 14665
08/12/2016 49.29p 49.94p 49.15p 49.80p 14442
07/12/2016 49.38p 49.40p 49.13p 49.35p 11557
06/12/2016 47.62p 49.44p 47.62p 49.35p 6918
05/12/2016 48.13p 48.53p 47.96p 48.38p 44678
02/12/2016 47.76p 47.90p 47.49p 47.72p 8537
01/12/2016 47.78p 47.78p 47.48p 47.53p 9105
30/11/2016 48.33p 48.46p 47.67p 47.86p 123880
29/11/2016 47.80p 48.45p 47.80p 48.40p 5764
28/11/2016 48.51p 48.56p 48.40p 48.48p 2978
25/11/2016 48.10p 48.62p 48.10p 48.62p 13237
24/11/2016 47.72p 48.27p 47.72p 48.12p 9078
23/11/2016 47.44p 48.03p 47.44p 47.88p 1245
22/11/2016 47.26p 47.76p 47.26p 47.76p 4061
21/11/2016 47.17p 47.73p 47.10p 47.51p 46844
18/11/2016 47.00p 47.29p 46.99p 47.29p 7849
17/11/2016 47.00p 47.29p 47.00p 47.24p 16404
16/11/2016 47.03p 47.35p 47.03p 47.28p 21644
15/11/2016 46.74p 47.69p 46.74p 47.18p 56360
14/11/2016 46.88p 46.88p 46.38p 46.56p 29431
11/11/2016 46.94p 46.94p 46.66p 46.72p 46112
10/11/2016 47.54p 47.54p 46.08p 46.24p 61836
09/11/2016 48.01p 48.17p 47.69p 48.17p 3612
08/11/2016 48.20p 48.40p 48.20p 48.26p 58062
07/11/2016 48.27p 48.61p 48.25p 48.35p 27429
04/11/2016 48.97p 48.97p 48.27p 48.46p 10340
03/11/2016 48.37p 48.78p 48.37p 48.72p 19821
02/11/2016 49.00p 49.00p 48.49p 48.60p 10088
01/11/2016 48.51p 49.07p 48.51p 48.69p 5577
31/10/2016 48.61p 48.99p 48.61p 48.99p 8966
28/10/2016 49.05p 49.05p 48.67p 49.04p 3570
27/10/2016 49.00p 49.35p 49.00p 49.22p 5968
26/10/2016 48.80p 49.51p 48.80p 49.19p 8914
25/10/2016 49.63p 49.63p 49.09p 49.24p 11978
24/10/2016 49.51p 50.11p 49.51p 49.81p 10573
21/10/2016 49.74p 50.31p 49.74p 49.90p 2439
20/10/2016 49.40p 50.30p 49.40p 50.23p 1915
19/10/2016 49.40p 50.39p 49.40p 50.33p 5948
18/10/2016 49.51p 49.94p 49.51p 49.85p 9259
17/10/2016 49.10p 49.63p 49.00p 49.46p 27991
14/10/2016 49.90p 49.90p 49.44p 49.76p 3704
13/10/2016 49.20p 49.58p 49.06p 49.48p 5113
12/10/2016 48.90p 49.38p 48.90p 49.32p 5659
11/10/2016 49.25p 49.25p 48.91p 49.04p 10663
10/10/2016 50.48p 50.48p 48.97p 49.21p 4814
07/10/2016 50.00p 50.00p 49.08p 49.13p 35178
06/10/2016 50.12p 50.39p 50.08p 50.19p 11581
05/10/2016 50.13p 50.85p 50.13p 50.27p 8848
04/10/2016 49.76p 50.92p 49.76p 50.49p 13513
03/10/2016 50.00p 50.00p 49.58p 49.68p 12449
30/09/2016 51.00p 51.00p 48.58p 49.38p 32293
29/09/2016 50.51p 50.75p 50.04p 50.11p 10212
28/09/2016 50.80p 51.11p 50.77p 50.78p 3762
27/09/2016 51.05p 51.29p 51.01p 51.22p 560237
26/09/2016 51.22p 51.34p 51.01p 51.09p 156832
23/09/2016 51.33p 51.62p 51.33p 51.54p 8266
22/09/2016 51.46p 51.68p 51.18p 51.64p 2856
21/09/2016 51.17p 51.33p 51.02p 51.09p 12496
20/09/2016 51.00p 51.31p 51.00p 51.25p 11333
19/09/2016 50.51p 50.93p 50.51p 50.86p 99080
16/09/2016 49.42p 50.74p 49.42p 50.58p 494747
15/09/2016 50.51p 50.51p 49.69p 50.15p 7016
14/09/2016 49.78p 49.96p 49.46p 49.69p 466950
13/09/2016 49.64p 49.79p 49.42p 49.50p 777525
12/09/2016 49.51p 49.74p 49.02p 49.69p 120008
09/09/2016 50.15p 50.24p 49.49p 49.68p 10678
08/09/2016 50.23p 51.09p 50.23p 50.44p 9434
07/09/2016 49.80p 50.47p 49.80p 50.46p 4353
06/09/2016 50.78p 50.78p 49.94p 50.08p 49152
05/09/2016 49.01p 50.63p 49.01p 50.40p 11000
02/09/2016 49.00p 50.48p 49.00p 50.39p 8247
01/09/2016 49.31p 49.90p 49.31p 49.41p 26999
31/08/2016 49.99p 49.99p 49.21p 49.46p 9600
30/08/2016 50.02p 50.46p 50.02p 50.23p 6869
26/08/2016 50.51p 50.51p 50.06p 50.18p 7292
25/08/2016 49.53p 50.14p 49.53p 50.04p 6744
24/08/2016 50.00p 50.35p 50.00p 50.10p 12427
23/08/2016 49.85p 50.19p 49.83p 49.88p 7216
22/08/2016 49.02p 49.63p 49.02p 49.58p 16902
19/08/2016 49.40p 49.42p 49.22p 49.33p 18525
18/08/2016 49.00p 49.62p 49.00p 49.47p 8041
17/08/2016 50.22p 50.22p 49.32p 49.43p 1170
16/08/2016 50.78p 50.78p 49.58p 49.78p 18088
15/08/2016 50.00p 50.15p 49.97p 50.05p 3240
12/08/2016 50.00p 50.23p 50.00p 50.19p 5355
11/08/2016 49.51p 50.28p 49.51p 50.21p 9092
10/08/2016 50.00p 50.00p 49.63p 49.76p 3104
09/08/2016 48.90p 49.79p 48.90p 49.74p 4155
08/08/2016 48.69p 49.44p 48.69p 49.44p 2258
05/08/2016 49.67p 49.69p 49.49p 49.52p 8408
04/08/2016 49.69p 49.69p 49.01p 49.55p 9977
03/08/2016 48.90p 49.44p 48.90p 49.39p 17140
02/08/2016 49.40p 49.53p 49.21p 49.27p 6505
01/08/2016 49.51p 50.01p 49.51p 49.69p 58360
29/07/2016 50.00p 50.00p 49.71p 49.85p 9402
28/07/2016 50.51p 50.51p 50.10p 50.20p 8723
27/07/2016 51.10p 51.10p 50.25p 50.31p 24894
26/07/2016 51.00p 51.00p 50.05p 50.41p 2219
25/07/2016 51.07p 52.20p 51.07p 52.05p 9979

*Close Price adjusted for both dividends and splits