Colruyt Group NV Historical Data - EFC1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Colruyt Group NV (EFC1)
Colruyt Group NV (EFC1) Historical

Colruyt Group NV (EFC1)

44.16

-0.08

( -0.18% )

Updated: 22:31:56

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.12	0.272479564033	44.04	44.54	43.98	47	44.15301587	DE
4	4.28	10.7321965898	39.88	44.84	39.619999	162	42.92045359	DE
12	-2.28	-4.90956072351	46.44	48.02	39.619999	150	43.52577178	DE
26	0.48	1.0989010989	43.68	48.02	39.619999	134	44.32271285	DE
52	5.1	13.0568356375	39.06	48.02	38.71	214	42.46919812	DE
156	8.860001	25.0991536855	35.299999	48.02	35.119999	279	41.34819501	DE
260	8.860001	25.0991536855	35.299999	48.02	35.119999	279	41.34819501	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732224420	44.24	-0.22	-0.49	44	44.24	43.98	85
1732138020	44.46	0.1	0.23	44.54	44.54	44.46	2
1732051620	44.36	0	0.00	44.36	44.36	44.36	0
1731965220	44.36	0.32	0.73	44.14	44.5	44.14	11
1731705960	44.04	-0.04	-0.09	44.04	44.04	44.04	91
1731619560	44.08	-0.06	-0.14	44.02	44.08	44	134
1731533160	44.14	0.16	0.36	43.98	44.14	43.96	16
1731446820	43.98	-0.8	-1.79	44.4	44.4	43.98	3
1731360420	44.78	0.26	0.58	44.84	44.84	44.5	109
1731101220	44.52	-0.08	-0.18	44.58	44.58	44.52	37
1731014760	44.6	0.3	0.68	44.48	44.6	44.2	59
1730928360	44.3	0.08	0.18	44.56	44.56	44.3	217
1730841960	44.22	0.78	1.80	43.9	44.22	43.86	698
1730755560	43.44	0.4	0.93	43.42	43.44	43.34	82
1730496360	43.04	0.2	0.47	43.04	43.04	43.04	1
1730409960	42.84	0.24	0.56	42.84	42.84	42.84	29
1730323560	42.6	-0.08	-0.19	42.98	42.98	42.6	553
1730237160	42.68	2.98	7.51	41.82	42.68	41.82	424
1730150760	39.7	0.08	0.20	39.76	39.76	39.7	326
1729888020	39.619999	-0.34	-0.85	39.88	39.88	39.619999	209
1729801560	39.96	0.02	0.05	39.92	40.1	39.92	7
1729715160	39.94	0.02	0.05	39.92	39.94	39.92	255
1729628760	39.92	-0.34	-0.84	39.74	39.92	39.74	220
1729542360	40.26	-0.56	-1.37	40.72	40.78	40.159999	494
1729283160	40.82	-0.7	-1.69	41.26	41.26	40.82	50
1729196760	41.52	0.1	0.24	41.52	41.52	41.52	1
1729110360	41.42	0	0.00	41.42	41.42	41.42	0
1729023960	41.42	-0.02	-0.05	41.52	41.52	41.299999	86
1728937620	41.44	-0.7	-1.66	41.979999	41.979999	41.36	28
1728678360	42.14	-0.08	-0.19	42.14	42.14	42.14	2
1728591960	42.22	-0.42	-0.98	42.56	42.56	42.22	2
1728505560	42.64	0.4	0.95	42.159999	42.64	42.159999	137
1728419160	42.24	-0.12	-0.28	42.24	42.24	42.24	2
1728332760	42.36	-0.02	-0.05	42.479999	42.52	42.28	96
1728073560	42.38	-0.24	-0.56	42.5	42.54	42.38	235
1727987220	42.619999	0.82	1.96	41.4	42.619999	41.4	136
1727900820	41.799999	0.04	0.10	41.76	41.799999	41.76	226
1727814420	41.76	-0.16	-0.38	42.2	42.2	41.619999	68
1727728020	41.92	-0.54	-1.27	42.56	42.56	41.92	79
1727468760	42.46	-1.18	-2.70	42.46	42.5	42.46	124
1727382360	43.64	-0.06	-0.14	44.18	44.18	43.58	635
1727295960	43.7	0.36	0.83	43.76	43.76	43.7	364
1727209560	43.34	-0.16	-0.37	43.34	43.34	43.34	12
1727123160	43.5	-0.32	-0.73	43.96	43.96	43.46	186
1726864020	43.82	-0.32	-0.72	43.84	43.84	43.82	2
1726777560	44.14	0.44	1.01	44.4	44.4	44	155
1726691220	43.7	-0.44	-1.00	43.68	43.7	43.62	74
1726604760	44.14	-0.22	-0.50	44.24	44.24	44.14	19
1726518420	44.36	-0.46	-1.03	44.78	44.78	44.36	19
1726259160	44.82	0.2	0.45	44.82	44.82	44.82	138
1726172760	44.62	-0.16	-0.36	45.2	45.2	44.44	47
1726086360	44.78	-2.08	-4.44	46.9	46.9	44.78	222
1725999960	46.86	-0.74	-1.55	46.86	46.86	46.84	194
1725913620	47.6	-0.04	-0.08	47.62	47.62	47.6	4
1725654360	47.64	-0.34	-0.71	47.8	47.8	47.6	36
1725567960	47.98	-0.04	-0.08	47.98	47.98	47.98	6
1725481560	48.02	0.04	0.08	48	48.02	47.94	730
1725395160	47.98	0.34	0.71	47.7	48	47.7	86
1725308760	47.64	1.2	2.58	46.54	47.64	46.54	402
1725049560	46.44	0.44	0.96	46.44	46.44	46.44	22
1724963160	46	-0.14	-0.30	45.86	46	45.86	56
1724876760	46.14	0.06	0.13	46	46.26	46	25
1724790420	46.08	0.72	1.59	45.64	46.08	45.48	51
1724704020	45.36	0.2	0.44	45.36	45.36	45.36	9
1724444820	45.16	0.2	0.44	45.2	45.2	45.16	24
1724358420	44.96	0.12	0.27	44.92	44.96	44.88	62

Colruyt Group NV

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