Colruyt Group NV Historical Data - COLR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Colruyt Group NV (COLR)
Colruyt Group NV (COLR) Historical

Colruyt Group NV (COLR)

44.02

-0.08

(-0.18%)

Closed 24 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-0.0454132606721	44.04	44.7	43.9	46049	44.20084023	DE
4	4.42	11.1616161616	39.6	45.1	39.56	60882	43.36491276	DE
12	-2	-4.34593654933	46.02	48.16	39.56	74643	43.8163785	DE
26	-0.38	-0.855855855856	44.4	48.16	39.56	77751	44.48995984	DE
52	5.17	13.3075933076	38.85	48.16	38.72	81670	42.95970216	DE
156	1.34	3.13964386129	42.68	48.16	19.71	178666	32.20774085	DE
260	-2.78	-5.94017094017	46.8	60.96	19.71	190641	39.18690167	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732296600	44.02	-0.08	-0.18	44.16	44.46	44	66530
1732210200	44.1	-0.12	-0.27	44.16	44.32	43.98	35009
1732123800	44.22	-0.1	-0.23	44.34	44.7	44.04	58835
1732037400	44.32	0	0.00	44.32	44.44	44	42086
1731951000	44.32	0.3	0.68	44.2	44.6	44.2	48148
1731691800	44.02	0.04	0.09	44.04	44.08	43.9	46169
1731605400	43.98	-0.78	-1.74	44.14	44.28	43.8	58895
1731519000	44.76	0	0.00	44.76	44.76	44.76	0
1731432600	44.76	0	0.00	44.76	44.76	44.76	0
1731346200	44.76	0.16	0.36	44.72	45	44.42	43244
1731087000	44.6	0.08	0.18	45	45	44.52	52764
1731000600	44.52	0.3	0.68	43.82	44.84	43.76	60950
1730914200	44.22	0.06	0.14	44.18	45.1	44.16	95725
1730827800	44.16	0.8	1.85	43.46	44.18	43.36	63569
1730741400	43.36	0.02	0.05	43.34	43.68	43.34	53571
1730482200	43.34	0.44	1.03	42.96	43.52	42.8	65108
1730395800	42.9	0.24	0.56	42.56	43.16	42.56	77964
1730309400	42.66	0.1	0.23	42.2	43.08	42.2	92941
1730223000	42.56	2.9	7.31	40.6	42.94	40.6	98950
1730136600	39.66	-0.08	-0.20	39.74	39.9	39.58	52002
1729873800	39.74	-0.08	-0.20	39.6	39.92	39.56	49942
1729787400	39.82	0.02	0.05	39.84	40.18	39.8	85863
1729701000	39.8	-0.2	-0.50	39.9	40.28	39.8	81901
1729614600	40	-0.16	-0.40	40.06	40.14	39.64	65511
1729528200	40.16	-0.62	-1.52	40.48	40.9	40.16	44304
1729269000	40.78	-0.66	-1.59	41.16	41.6	40.78	48514
1729182600	41.44	-0.16	-0.38	41.4	41.64	41.36	46686
1729096200	41.6	0	0.00	41.6	41.6	41.6	0
1729009800	41.6	0.08	0.19	42.16	42.16	41.24	55109
1728923400	41.52	-0.48	-1.14	41.8	41.92	41.22	46712
1728664200	42	-0.58	-1.36	42.18	42.26	41.98	42939
1728577800	42.58	0	0.00	42.58	42.58	42.58	0
1728491400	42.58	0.52	1.24	42.18	42.58	42.18	49653
1728405000	42.06	-0.24	-0.57	42.38	42.74	42.06	62047
1728318600	42.3	-0.06	-0.14	42.52	42.78	42.22	61540
1728059400	42.36	0.14	0.33	42.12	42.68	42.12	79920
1727973000	42.22	0.58	1.39	42	42.94	42	76017
1727886600	41.64	-0.02	-0.05	42.2	42.24	41.64	63109
1727800200	41.66	-0.16	-0.38	41.8	42.24	41.66	56095
1727713800	41.82	-0.76	-1.78	42.44	42.56	41.82	106123
1727454600	42.58	-1.04	-2.38	42.42	42.6	42.14	92545
1727368200	43.62	-0.14	-0.32	44	44.4	43.5	85233
1727281800	43.76	0.56	1.30	43.4	43.76	43.4	64957
1727195400	43.2	-0.14	-0.32	43.36	43.54	43.12	74258
1727109000	43.34	-0.44	-1.01	43.82	43.88	43.2	67766
1726849800	43.78	-0.16	-0.36	43.98	44.08	43.52	141618
1726763400	43.94	-0.18	-0.41	44.42	44.56	43.88	78226
1726677000	44.12	0.44	1.01	43.8	44.42	43.8	71045
1726590600	43.68	-0.12	-0.27	43.88	44.3	43.68	71526
1726504200	43.8	-0.96	-2.14	44.6	44.74	43.8	83100
1726245000	44.76	0.14	0.31	44.52	44.98	44.42	87915
1726158600	44.62	0.06	0.13	44.56	44.96	44.42	75851
1726072200	44.56	-2.28	-4.87	46.22	46.34	44.56	162325
1725985800	46.84	-0.92	-1.93	47.3	47.4	46.82	92724
1725899400	47.76	0.3	0.63	47.52	47.98	47.48	62965
1725640200	47.46	-0.42	-0.88	47.88	47.9	47.46	77218
1725553800	47.88	-0.12	-0.25	48	48.14	47.86	85532
1725467400	48	0.02	0.04	47.98	48.16	47.78	71588
1725381000	47.98	0.3	0.63	47.68	48.06	47.68	89953
1725294600	47.68	1.08	2.32	46.94	47.8	46.82	159030
1725035400	46.6	0.62	1.35	46.02	46.6	45.98	216741
1724949000	45.98	-0.1	-0.22	46.4	46.44	45.82	70943
1724862600	46.08	0.1	0.22	46	46.3	45.9	53787
1724776200	45.98	0.46	1.01	45.66	46	45.44	42423
1724689800	45.52	0.36	0.80	45.02	45.52	45.02	30262

Colruyt Group NV

Trend ETF FTSE US REITS ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions