Etablissementen FR Colruyt NV (0N4Y) Share Price

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

Date Open High Low Close* Volume
07/10/2015 44.49p 44.49p 44.22p 44.10p 997
06/10/2015 44.09p 44.55p 44.09p 44.49p 343
05/10/2015 42.35p 44.10p 42.35p 43.95p 1337
02/10/2015 42.60p 42.60p 42.03p 42.03p 95
01/10/2015 43.13p 43.13p 42.50p 42.51p 82
30/09/2015 42.15p 43.17p 41.76p 42.97p 4073
29/09/2015 40.82p 41.82p 40.82p 41.76p 641
28/09/2015 42.23p 42.23p 41.27p 41.27p 12371
25/09/2015 41.29p 41.77p 40.86p 41.63p 13325
24/09/2015 41.28p 41.33p 40.70p 40.86p 11642
23/09/2015 41.51p 41.53p 41.39p 41.53p 8836
22/09/2015 42.38p 42.38p 41.67p 41.83p 7136
21/09/2015 41.26p 42.47p 41.26p 42.57p 9130
18/09/2015 41.60p 42.18p 41.31p 42.06p 10762
17/09/2015 41.92p 42.13p 41.75p 41.81p 6022
16/09/2015 41.47p 42.06p 41.47p 42.07p 116
15/09/2015 41.48p 41.63p 40.83p 41.06p 0
14/09/2015 41.64p 42.22p 41.33p 41.38p 270
11/09/2015 42.60p 42.60p 41.32p 41.72p 6800
10/09/2015 42.84p 43.12p 42.49p 42.56p 10565
09/09/2015 43.56p 43.56p 42.97p 43.17p 5900
08/09/2015 42.56p 43.33p 42.56p 42.97p 13428
07/09/2015 42.51p 42.53p 42.46p 42.53p 4729
04/09/2015 42.60p 42.90p 42.33p 42.50p 3686
03/09/2015 42.60p 42.85p 42.60p 42.90p 362
02/09/2015 42.41p 42.58p 42.11p 42.51p 1741
01/09/2015 43.05p 43.05p 42.26p 42.33p 726
28/08/2015 42.96p 42.96p 42.42p 42.42p 2836
27/08/2015 42.53p 42.94p 42.53p 42.94p 385
26/08/2015 41.74p 41.90p 41.74p 41.90p 23287
25/08/2015 41.44p 42.28p 40.70p 42.25p 10932
24/08/2015 41.96p 42.78p 40.90p 40.99p 10936
21/08/2015 42.92p 42.92p 42.58p 42.78p 443
20/08/2015 43.68p 43.68p 43.17p 43.17p 4521
19/08/2015 44.01p 44.01p 43.67p 43.78p 5150
18/08/2015 44.28p 44.36p 44.28p 44.49p 936
17/08/2015 44.71p 44.71p 44.40p 44.55p 888
14/08/2015 44.28p 44.78p 44.28p 41.57p 19439
13/08/2015 44.37p 44.68p 44.23p 41.57p 6534
12/08/2015 44.26p 44.26p 44.01p 41.57p 5022
11/08/2015 45.20p 45.20p 44.69p 41.57p 31746
10/08/2015 45.00p 45.20p 45.00p 41.57p 544
07/08/2015 45.22p 45.22p 45.04p 41.57p 4158
06/08/2015 45.25p 45.41p 45.25p 41.57p 462
05/08/2015 44.74p 45.32p 44.74p 41.57p 2541
04/08/2015 43.90p 44.83p 43.90p 41.57p 11384
03/08/2015 43.74p 44.64p 43.74p 41.57p 3278
31/07/2015 43.78p 44.19p 43.73p 41.57p 21392
30/07/2015 43.99p 44.07p 43.66p 41.57p 6793
29/07/2015 43.71p 44.13p 43.69p 41.57p 9571
28/07/2015 43.45p 43.76p 43.40p 41.57p 12610
27/07/2015 43.62p 43.92p 43.30p 41.57p 7318
24/07/2015 43.94p 44.20p 43.68p 41.57p 2745
23/07/2015 44.01p 44.15p 44.01p 41.57p 9346
22/07/2015 43.81p 44.01p 43.81p 41.57p 2258
21/07/2015 43.68p 43.82p 43.68p 41.57p 2418
20/07/2015 43.65p 43.88p 43.65p 41.57p 3280
17/07/2015 43.40p 43.72p 43.40p 41.57p 2003
16/07/2015 42.80p 43.47p 42.80p 41.57p 1281
15/07/2015 42.40p 42.74p 42.40p 41.57p 5995
14/07/2015 42.60p 42.60p 42.51p 41.57p 2931
13/07/2015 41.80p 42.47p 41.80p 41.57p 6234
10/07/2015 41.58p 41.81p 41.58p 41.57p 13995
09/07/2015 40.40p 41.24p 40.40p 41.57p 4549
08/07/2015 39.40p 40.35p 39.40p 41.57p 0
07/07/2015 39.97p 40.17p 39.69p 41.57p 12392
06/07/2015 39.96p 40.24p 39.96p 41.57p 1142
03/07/2015 40.66p 40.72p 40.37p 41.57p 912
02/07/2015 40.41p 41.08p 40.41p 41.57p 6432
01/07/2015 39.99p 41.11p 39.99p 41.57p 1078
30/06/2015 40.66p 40.66p 40.16p 41.57p 786
29/06/2015 40.00p 41.19p 40.00p 41.57p 8348
26/06/2015 41.51p 41.57p 41.51p 41.57p 3007
25/06/2015 40.71p 40.90p 40.37p 41.57p 31096
24/06/2015 42.00p 42.35p 40.65p 41.57p 41507
23/06/2015 40.31p 42.67p 40.31p 41.57p 2173
22/06/2015 40.80p 42.19p 40.80p 41.57p 6756
19/06/2015 41.53p 41.98p 41.52p 41.57p 6576
18/06/2015 41.00p 41.65p 41.00p 41.57p 9312
17/06/2015 41.82p 41.82p 41.19p 41.57p 909
16/06/2015 40.89p 41.63p 40.89p 41.57p 304
15/06/2015 41.04p 41.19p 41.04p 41.57p 1971
12/06/2015 41.20p 41.31p 41.20p 41.57p 634
11/06/2015 41.60p 41.97p 41.60p 41.57p 17298
10/06/2015 41.15p 41.69p 41.15p 41.57p 1755
09/06/2015 40.51p 41.19p 40.51p 41.57p 468
08/06/2015 41.03p 41.45p 40.83p 41.57p 0
05/06/2015 41.00p 41.42p 41.00p 41.57p 4388
04/06/2015 41.51p 41.62p 41.47p 41.57p 611
03/06/2015 40.12p 41.97p 40.12p 41.57p 5178
02/06/2015 41.15p 41.31p 41.01p 41.57p 2348
01/06/2015 41.71p 41.71p 40.93p 41.57p 865
29/05/2015 42.00p 42.00p 40.96p 41.57p 2947
28/05/2015 41.05p 41.97p 41.05p 41.57p 1331
27/05/2015 40.94p 41.51p 40.94p 41.57p 551
26/05/2015 41.00p 41.68p 40.98p 41.57p 14949
22/05/2015 41.71p 41.82p 41.71p 41.57p 863
21/05/2015 41.51p 41.99p 41.51p 41.57p 332
20/05/2015 41.74p 41.83p 41.72p 41.57p 5208
19/05/2015 41.00p 41.90p 41.00p 41.57p 2901
18/05/2015 41.20p 41.42p 41.20p 41.57p 1689
15/05/2015 42.00p 42.00p 41.35p 41.57p 4134
14/05/2015 41.26p 41.67p 41.26p 41.57p 4451
13/05/2015 41.56p 41.74p 41.35p 41.57p 15447
12/05/2015 41.80p 42.02p 41.71p 41.57p 1298
11/05/2015 41.51p 42.63p 41.51p 41.57p 2647
08/05/2015 41.71p 42.62p 41.71p 41.57p 6685
07/05/2015 41.21p 42.17p 41.21p 41.57p 4102
06/05/2015 41.84p 42.26p 41.66p 41.57p 5694
05/05/2015 42.53p 42.53p 41.97p 41.57p 1883
01/05/2015 42.19p 42.19p 41.98p 41.57p 0
30/04/2015 42.00p 42.34p 42.00p 41.57p 5541
29/04/2015 43.48p 43.48p 42.35p 41.57p 1497
28/04/2015 43.60p 43.60p 43.11p 41.57p 1291
27/04/2015 43.82p 43.91p 43.59p 41.57p 1975
24/04/2015 43.43p 43.84p 43.43p 41.57p 2934
23/04/2015 43.00p 43.29p 43.00p 41.57p 1114
22/04/2015 43.67p 43.93p 43.00p 41.57p 4960
21/04/2015 43.51p 44.00p 43.32p 41.57p 0
20/04/2015 43.00p 43.32p 43.00p 41.57p 2641
17/04/2015 43.56p 43.81p 43.32p 41.57p 11503
16/04/2015 44.20p 44.20p 43.78p 41.57p 4648
15/04/2015 43.88p 44.36p 43.88p 41.57p 2780
14/04/2015 43.71p 44.17p 43.71p 41.57p 694
13/04/2015 44.09p 44.09p 43.99p 41.57p 526
10/04/2015 43.74p 44.17p 43.74p 41.57p 771
09/04/2015 42.90p 43.79p 42.90p 41.57p 278
08/04/2015 43.15p 43.63p 43.15p 41.57p 2249
07/04/2015 41.31p 43.27p 41.31p 41.57p 14091
02/04/2015 40.60p 42.09p 40.60p 41.57p 1359
01/04/2015 40.72p 40.81p 40.38p 41.57p 295
31/03/2015 40.60p 40.60p 40.53p 41.57p 2127
30/03/2015 40.12p 40.85p 40.12p 41.57p 790
27/03/2015 39.51p 40.19p 39.51p 41.57p 29196
26/03/2015 39.80p 39.80p 39.69p 41.57p 393
25/03/2015 40.43p 40.43p 39.96p 41.57p 2799
24/03/2015 40.12p 40.38p 40.09p 41.57p 5397
23/03/2015 40.20p 40.32p 40.20p 41.57p 245
20/03/2015 40.05p 40.67p 40.05p 41.57p 4549
19/03/2015 40.33p 40.48p 40.21p 41.57p 9531
18/03/2015 40.51p 40.51p 40.21p 41.57p 21007
17/03/2015 40.54p 40.90p 40.15p 41.57p 3232
16/03/2015 40.05p 40.93p 40.05p 41.57p 253
13/03/2015 40.43p 40.80p 40.43p 41.57p 793
12/03/2015 41.33p 41.33p 40.85p 41.57p 2166
11/03/2015 41.40p 41.46p 41.13p 41.57p 5804
10/03/2015 42.35p 42.38p 41.42p 41.57p 2913
09/03/2015 42.53p 42.60p 42.53p 41.57p 794
06/03/2015 42.31p 42.55p 42.31p 41.57p 12450
05/03/2015 41.00p 42.39p 41.00p 41.57p 1975
04/03/2015 41.61p 41.95p 41.08p 41.57p 4570
03/03/2015 41.90p 41.90p 41.77p 41.57p 2573
02/03/2015 41.62p 41.94p 41.62p 41.57p 1030
27/02/2015 41.43p 41.83p 41.43p 41.57p 7285
26/02/2015 41.72p 41.93p 41.37p 41.57p 0
25/02/2015 41.51p 41.78p 41.51p 41.57p 640
24/02/2015 41.90p 41.90p 41.79p 41.57p 769
23/02/2015 41.90p 41.99p 41.66p 41.57p 7457
20/02/2015 40.74p 41.96p 40.74p 41.57p 923
19/02/2015 41.71p 41.87p 41.69p 41.57p 11436
18/02/2015 41.10p 41.70p 41.10p 41.57p 6980
17/02/2015 40.81p 41.08p 40.81p 41.57p 498
16/02/2015 41.00p 41.08p 40.85p 41.57p 64
13/02/2015 41.10p 41.37p 41.10p 41.57p 3227
12/02/2015 40.71p 41.17p 40.71p 41.57p 194
11/02/2015 40.76p 41.16p 40.76p 41.57p 400
10/02/2015 40.31p 40.88p 40.31p 41.57p 2002
09/02/2015 40.42p 40.90p 40.22p 41.57p 0
06/02/2015 40.35p 41.17p 40.35p 41.57p 468
05/02/2015 40.94p 41.07p 40.90p 41.57p 1218
04/02/2015 41.09p 41.09p 40.85p 41.57p 1095
03/02/2015 39.71p 41.15p 39.71p 41.57p 2955
02/02/2015 39.71p 40.99p 39.71p 41.57p 1376
30/01/2015 41.20p 41.21p 40.86p 41.57p 4405
29/01/2015 41.00p 41.69p 41.00p 41.57p 505
28/01/2015 42.10p 42.32p 41.78p 41.57p 3790
27/01/2015 41.71p 42.42p 41.71p 41.57p 296
26/01/2015 42.00p 42.50p 42.00p 41.57p 2121
23/01/2015 40.00p 42.36p 40.00p 41.57p 2902
22/01/2015 41.51p 41.65p 41.26p 41.57p 3222
21/01/2015 40.51p 41.65p 40.51p 41.57p 21031
20/01/2015 40.20p 40.86p 40.20p 41.57p 164
19/01/2015 40.71p 40.90p 40.71p 41.57p 4690
16/01/2015 39.94p 40.88p 39.94p 41.57p 13905
15/01/2015 39.94p 40.37p 39.71p 41.57p 18154
14/01/2015 39.71p 40.03p 39.71p 41.57p 5184
13/01/2015 39.00p 40.36p 39.00p 41.57p 5157
12/01/2015 39.01p 39.85p 39.01p 41.57p 0
09/01/2015 39.49p 39.77p 39.49p 41.57p 55
08/01/2015 38.48p 39.83p 38.48p 41.57p 3802
07/01/2015 38.00p 38.39p 38.00p 41.57p 3855
06/01/2015 37.80p 38.03p 37.56p 41.57p 19395
05/01/2015 38.51p 38.56p 37.80p 41.57p 1052
02/01/2015 38.47p 38.47p 38.44p 41.57p 290
31/12/2014 38.10p 38.61p 38.10p 41.57p 0
30/12/2014 38.22p 38.41p 38.22p 41.57p 256
29/12/2014 38.20p 38.63p 38.20p 41.57p 250
24/12/2014 38.20p 38.65p 38.20p 41.57p 0
23/12/2014 38.22p 38.56p 38.22p 41.57p 2219
22/12/2014 37.85p 38.47p 37.85p 41.57p 6038

*Close Price adjusted for both dividends and splits