Etablissementen Franz Colruyt NV (COLR.BR) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	39.42	39.66	39.16	39.62	+0.66%	39,960
2026-09-01	39.00	39.36	38.96	39.36	+1.44%	37,835
2026-08-31	39.00	39.04	38.80	38.80	-0.46%	38,641
2026-08-28	38.76	39.14	38.70	38.98	+0.46%	12,593
2026-08-27	38.92	39.00	38.68	38.80	-0.51%	10,750
2026-08-26	39.28	39.34	38.98	39.00	-0.66%	38,757
2026-08-25	39.56	39.60	39.26	39.26	-0.76%	21,071
2026-08-24	38.90	39.74	38.90	39.56	+1.70%	38,331
2026-08-21	38.54	38.90	38.36	38.90	+1.14%	17,365
2026-08-20	38.02	38.70	38.02	38.46	+0.16%	23,888
2026-08-19	38.10	38.50	37.98	38.40	+0.31%	36,356
2026-08-18	38.02	38.30	38.02	38.28	+0.58%	17,212
2026-08-17	38.14	38.24	37.90	38.06	-0.73%	27,308
2026-08-14	38.60	38.60	38.10	38.34	-0.42%	15,752
2026-08-13	38.38	38.56	38.26	38.50	+0.68%	15,929
2026-08-12	38.02	38.24	37.72	38.24	+0.00%	23,762
2026-08-11	38.18	38.30	37.64	38.24	-0.31%	38,062
2026-08-10	38.44	38.46	38.06	38.36	+0.10%	13,683
2026-08-07	38.40	38.56	37.92	38.32	-0.93%	26,967
2026-08-06	38.96	39.14	38.58	38.68	-0.92%	45,408
2026-08-05	38.40	39.04	38.20	39.04	+1.35%	27,769
2026-08-04	39.04	39.04	38.08	38.52	-2.08%	33,856
2026-08-03	38.80	39.60	38.66	39.34	+0.77%	44,244
2026-07-31	39.00	39.18	38.78	39.04	+0.15%	39,964
2026-07-30	38.70	39.44	38.70	38.98	+0.41%	48,190
2026-07-29	39.00	39.20	38.38	38.82	-0.46%	32,263
2026-07-28	38.50	39.06	38.44	39.00	+2.42%	55,429
2026-07-27	38.00	38.12	37.20	38.08	+0.21%	35,385
2026-07-24	38.02	38.14	37.80	38.00	-0.21%	31,063
2026-07-23	38.02	38.32	37.90	38.08	-0.10%	48,034
2026-07-22	38.34	38.38	38.00	38.12	+0.47%	24,627
2026-07-21	38.62	38.62	37.94	37.94	-1.86%	27,756
2026-07-20	38.28	38.66	38.14	38.66	+0.94%	37,092
2026-07-17	38.26	38.54	38.02	38.30	+0.31%	46,083
2026-07-16	37.60	38.34	37.60	38.18	+1.06%	53,199
2026-07-15	37.58	37.96	37.54	37.78	+0.05%	37,072
2026-07-14	37.28	37.86	37.14	37.76	+1.56%	61,405
2026-07-13	37.06	37.42	37.04	37.18	+0.81%	46,326
2026-07-10	36.60	36.94	36.60	36.88	+0.77%	42,206
2026-07-09	36.20	36.96	36.20	36.60	+0.22%	26,870
2026-07-08	36.70	36.90	36.34	36.52	-0.65%	41,540
2026-07-07	36.20	37.22	36.20	36.76	+1.72%	62,287
2026-07-06	36.16	36.68	36.14	36.14	-0.44%	33,485
2026-07-03	36.68	36.68	36.22	36.30	-0.82%	40,257
2026-07-02	36.00	36.84	35.98	36.60	+2.12%	57,238
2026-07-01	36.00	36.32	35.70	35.84	-0.33%	34,897
2026-06-30	35.70	36.36	35.66	35.96	+0.67%	66,263
2026-06-29	35.90	36.06	35.60	35.72	-0.45%	35,724
2026-06-26	35.42	36.06	35.42	35.88	+1.99%	58,224
2026-06-25	35.20	35.60	35.18	35.18	-0.34%	51,216
2026-06-24	34.50	35.46	34.42	35.30	+2.68%	57,359
2026-06-23	34.20	34.56	34.16	34.38	+0.53%	56,800
2026-06-22	33.72	34.70	33.70	34.20	+0.83%	67,535
2026-06-19	33.88	34.42	33.88	33.92	-0.59%	202,296
2026-06-18	34.64	34.70	33.40	34.12	-2.51%	65,443
2026-06-17	33.08	35.10	33.06	35.00	+1.86%	60,531
2026-06-16	34.54	34.68	34.12	34.36	-0.75%	81,067
2026-06-15	35.50	35.50	34.32	34.62	-2.70%	60,954
2026-06-12	36.40	37.60	35.26	35.58	+2.77%	122,079
2026-06-11	34.68	34.74	34.40	34.62	-0.17%	26,655
2026-06-10	34.04	34.78	34.04	34.68	+1.58%	42,005
2026-06-09	33.94	34.28	33.76	34.14	+0.53%	38,911
2026-06-08	33.60	33.96	33.36	33.96	+1.25%	53,316
2026-06-05	32.66	33.62	32.66	33.54	+2.57%	40,075
2026-06-04	33.30	33.30	32.70	32.70	-1.92%	64,838
2026-06-03	33.14	33.40	33.00	33.34	+0.60%	33,395
2026-06-02	33.28	33.28	32.94	33.14	-0.54%	43,737
2026-06-01	33.00	33.34	32.86	33.32	+0.42%	58,468
2026-05-29	32.86	33.24	32.78	33.18	+1.16%	186,266
2026-05-28	32.74	32.90	32.64	32.80	-0.85%	42,242
2026-05-27	32.66	33.19	32.66	33.08	+0.61%	40,714
2026-05-26	33.04	33.10	32.70	32.88	-1.02%	33,628
2026-05-25	33.18	33.30	33.04	33.22	-0.72%	16,565
2026-05-22	33.42	33.58	33.20	33.46	+0.36%	26,191
2026-05-21	33.02	33.54	33.02	33.34	+0.48%	30,457
2026-05-20	33.16	33.24	32.74	33.18	-0.42%	36,807
2026-05-19	33.20	33.72	33.10	33.32	+0.66%	41,814
2026-05-18	32.50	33.10	32.40	33.10	+2.03%	35,502
2026-05-15	32.12	32.56	32.06	32.44	+0.62%	33,131
2026-05-14	32.12	32.24	31.92	32.24	+0.88%	34,481
2026-05-13	31.50	31.96	31.50	31.96	+0.63%	45,754
2026-05-12	32.00	32.00	31.48	31.76	-0.69%	61,166
2026-05-11	32.20	32.40	31.98	31.98	-0.81%	38,532
2026-05-08	32.26	32.48	32.14	32.24	+0.06%	48,950
2026-05-07	33.10	33.10	32.16	32.22	-2.54%	116,483
2026-05-06	32.88	33.08	32.68	33.06	+0.24%	40,713
2026-05-05	32.96	33.32	32.86	32.98	+0.18%	86,277
2026-05-04	32.96	33.20	32.52	32.92	+0.24%	63,971
2026-04-30	33.06	33.08	32.10	32.84	-0.48%	102,107
2026-04-29	33.18	33.18	32.84	33.00	-0.42%	31,514
2026-04-28	33.12	33.32	32.96	33.14	+0.36%	24,503
2026-04-27	33.30	33.30	32.90	33.02	-0.84%	41,154
2026-04-24	33.28	33.58	33.22	33.30	-0.42%	27,440
2026-04-23	33.50	33.50	33.10	33.44	+0.42%	19,653
2026-04-22	33.10	33.46	33.10	33.30	+0.48%	20,058
2026-04-21	32.92	33.14	32.76	33.14	+0.42%	34,882
2026-04-20	33.00	33.14	32.86	33.00	+0.12%	40,859
2026-04-17	32.90	33.06	32.68	32.96	+0.37%	61,013
2026-04-16	32.30	33.00	32.30	32.84	+1.42%	59,086
2026-04-15	32.66	32.90	32.00	32.38	-5.16%	135,849
2026-04-14	34.44	34.65	34.10	34.14	-1.61%	72,486
2026-04-13	33.88	34.70	33.88	34.70	+2.18%	66,642
2026-04-10	34.36	34.36	33.90	33.96	-0.99%	73,637
2026-04-09	33.92	34.30	33.80	34.30	+1.12%	36,475
2026-04-08	34.66	34.78	33.92	33.92	-0.99%	52,818
2026-04-07	34.96	35.50	34.00	34.26	-3.93%	92,378
2026-04-02	35.40	36.04	35.33	35.66	+0.96%	36,774
2026-04-01	36.30	36.30	34.56	35.32	-2.65%	104,816
2026-03-31	35.42	36.28	35.42	36.28	+2.60%	100,806
2026-03-30	34.42	35.36	34.42	35.36	+2.73%	61,546
2026-03-27	34.60	34.62	34.20	34.42	-0.29%	34,628
2026-03-26	34.56	34.84	34.40	34.52	+0.06%	39,318
2026-03-25	34.20	34.52	34.00	34.50	+1.17%	44,391
2026-03-24	33.38	34.10	33.38	34.10	+2.83%	29,519
2026-03-23	33.14	33.96	33.00	33.16	-1.43%	69,411
2026-03-20	33.92	34.20	33.64	33.64	-0.77%	148,075
2026-03-19	34.22	34.40	33.90	33.90	-1.22%	43,281
2026-03-18	34.50	34.68	34.18	34.32	-1.04%	34,089
2026-03-17	34.44	34.78	34.34	34.68	+0.87%	39,541
2026-03-16	33.98	34.46	33.98	34.38	+1.42%	24,791
2026-03-13	34.40	34.40	33.90	33.90	-0.24%	26,873
2026-03-12	33.56	34.18	33.56	33.98	+1.01%	32,148
2026-03-11	34.00	34.00	33.62	33.64	-0.30%	24,606
2026-03-10	34.20	34.28	33.60	33.74	-0.76%	40,587
2026-03-09	34.10	34.42	34.00	34.00	-0.64%	40,224
2026-03-06	33.98	34.24	33.80	34.22	+0.71%	32,584
2026-03-05	33.86	34.34	33.86	33.98	-0.70%	44,005
2026-03-04	33.86	34.28	33.86	34.22	+0.82%	46,849
2026-03-03	34.18	34.36	33.94	33.94	-1.22%	86,153
2026-03-02	33.70	34.52	33.64	34.36	+0.17%	42,001
2026-02-27	34.76	34.76	34.06	34.30	-1.21%	143,406
2026-02-26	34.60	34.72	34.44	34.72	+0.17%	33,231
2026-02-25	34.74	34.94	34.66	34.66	-0.29%	30,734
2026-02-24	34.86	35.16	34.74	34.76	-0.86%	32,857
2026-02-23	34.56	35.14	34.56	35.06	+1.68%	52,834
2026-02-20	34.60	34.84	34.48	34.48	-0.52%	30,660
2026-02-19	34.30	34.70	34.30	34.66	+1.05%	22,727
2026-02-18	34.36	34.42	34.18	34.30	-0.69%	34,261
2026-02-17	34.76	35.16	34.32	34.54	-1.03%	26,860
2026-02-16	35.26	35.26	34.82	34.90	-0.80%	17,742
2026-02-13	34.86	35.18	34.70	35.18	+0.46%	28,676
2026-02-12	34.32	35.02	33.94	35.02	+1.68%	53,991
2026-02-11	34.20	34.56	34.16	34.44	+1.18%	27,815
2026-02-10	34.18	34.26	33.90	34.04	-0.23%	34,952
2026-02-09	34.18	34.34	33.82	34.12	+0.12%	42,959
2026-02-06	33.80	34.38	33.80	34.08	+0.65%	48,296
2026-02-05	34.16	34.16	33.40	33.86	-0.88%	51,058
2026-02-04	32.70	34.30	32.70	34.16	+4.72%	88,756
2026-02-03	32.50	32.86	32.30	32.62	+0.49%	40,993
2026-02-02	32.66	32.78	32.34	32.46	+0.31%	24,601
2026-01-30	32.26	32.64	32.16	32.36	+0.31%	56,038
2026-01-29	32.28	32.46	32.20	32.26	-0.19%	36,029
2026-01-28	32.20	32.32	31.86	32.32	+0.25%	43,357
2026-01-27	31.92	32.24	31.88	32.24	+1.00%	49,153
2026-01-26	31.58	31.92	31.58	31.92	+1.66%	47,869
2026-01-23	31.48	31.78	31.24	31.40	-0.70%	33,791
2026-01-22	31.70	31.90	31.52	31.62	-0.13%	32,045
2026-01-21	31.24	31.70	31.24	31.66	+1.09%	40,710
2026-01-20	31.42	31.74	31.18	31.32	-0.32%	30,480
2026-01-19	31.00	31.52	31.00	31.42	+1.09%	38,812
2026-01-16	31.44	31.54	31.06	31.08	-1.58%	54,761
2026-01-15	30.80	31.58	30.80	31.58	+2.07%	51,177
2026-01-14	30.30	30.94	30.30	30.94	+1.91%	46,142
2026-01-13	30.30	30.50	30.22	30.36	+0.13%	48,831
2026-01-12	30.38	30.50	30.28	30.32	-0.33%	57,912
2026-01-09	30.40	30.62	30.10	30.42	-0.20%	69,522
2026-01-08	30.44	30.62	30.32	30.48	-0.78%	67,150
2026-01-07	30.76	31.06	30.48	30.72	-0.58%	82,204
2026-01-06	31.00	31.38	30.90	30.90	-0.32%	50,811
2026-01-05	31.86	31.86	31.00	31.00	-2.33%	67,537
2026-01-02	31.48	31.82	31.34	31.74	+0.76%	56,888
2025-12-31	31.44	31.64	31.40	31.50	+0.32%	28,685
2025-12-30	31.06	31.48	31.06	31.40	+1.16%	32,462
2025-12-29	31.18	31.26	30.96	31.04	+0.06%	40,841
2025-12-24	31.10	31.30	31.02	31.02	-0.58%	18,495
2025-12-23	31.50	31.82	31.18	31.20	-0.57%	43,680
2025-12-22	31.32	31.54	31.04	31.38	-0.19%	51,021
2025-12-19	31.40	31.80	31.22	31.44	-0.19%	174,159
2025-12-18	31.68	32.18	31.24	31.50	+0.00%	90,797
2025-12-17	30.92	31.96	29.80	31.50	-3.37%	233,461
2025-12-16	32.68	33.02	32.36	32.60	-0.73%	61,415
2025-12-15	32.72	32.84	32.60	32.84	+0.43%	47,310
2025-12-12	32.54	32.80	32.54	32.70	-0.49%	39,700
2025-12-11	32.64	32.94	32.60	32.86	+0.37%	108,518
2025-12-10	32.52	32.82	32.42	32.74	+0.12%	19,063
2025-12-09	32.52	32.74	32.32	32.70	+0.68%	29,802
2025-12-08	33.30	33.30	32.48	32.48	-2.75%	27,532
2025-12-05	33.08	33.56	32.92	33.40	+0.48%	49,424
2025-12-04	32.60	33.40	32.60	33.24	+0.85%	22,477
2025-12-03	33.00	33.00	32.58	32.96	-0.42%	37,666
2025-12-02	33.50	33.54	33.04	33.10	-0.72%	27,573
2025-12-01	33.10	33.50	32.96	33.34	+0.60%	41,972
2025-11-28	33.20	33.36	32.84	33.14	+0.91%	55,460
2025-11-27	32.48	33.02	32.36	32.84	+1.11%	34,421
2025-11-26	31.70	32.48	30.84	32.48	-1.75%	95,123
2025-11-25	32.96	33.06	32.68	33.06	+0.49%	14,061
2025-11-24	33.20	33.24	32.74	32.90	-0.48%	52,660
2025-11-21	33.20	33.76	32.74	33.06	+3.44%	130,128
2025-11-20	32.00	32.12	31.78	31.96	-0.31%	23,710
2025-11-19	32.00	32.08	31.70	32.06	+0.69%	30,163
2025-11-18	31.82	31.88	31.62	31.84	+0.13%	30,916
2025-11-17	31.94	31.94	31.58	31.80	-0.50%	22,070
2025-11-14	32.40	32.46	31.88	31.96	-1.78%	22,189
2025-11-13	32.40	32.58	32.20	32.54	+0.18%	21,356
2025-11-12	32.44	32.48	32.14	32.48	+0.12%	32,372
2025-11-11	32.28	32.44	32.10	32.44	+0.68%	24,884
2025-11-10	32.02	32.22	31.80	32.22	+0.37%	33,162
2025-11-07	32.26	32.26	31.90	32.10	-0.43%	21,375
2025-11-06	32.12	32.36	31.88	32.24	+0.50%	29,789
2025-11-05	31.72	32.10	31.72	32.08	+0.94%	33,815
2025-11-04	32.06	32.06	31.54	31.78	-0.81%	48,237
2025-11-03	32.30	32.30	31.94	32.04	-1.11%	37,672
2025-10-31	32.70	32.78	32.26	32.40	-0.86%	53,488
2025-10-30	32.74	32.92	32.56	32.68	+0.12%	37,838
2025-10-29	32.98	32.98	32.54	32.64	-0.67%	37,796
2025-10-28	33.10	33.10	32.60	32.86	-0.60%	31,719
2025-10-27	32.86	33.10	32.66	33.06	+0.43%	21,673
2025-10-24	32.70	32.92	32.50	32.92	+0.55%	16,826
2025-10-23	32.80	32.98	32.52	32.74	-0.97%	32,954
2025-10-22	32.98	33.08	32.72	33.06	+0.24%	68,168
2025-10-21	33.00	33.14	32.80	32.98	+0.55%	22,772
2025-10-20	33.02	33.06	32.62	32.80	-0.91%	38,043
2025-10-17	32.92	33.10	32.68	33.10	+0.55%	39,628
2025-10-16	32.70	32.92	32.62	32.92	+1.04%	27,747
2025-10-15	32.46	32.66	32.26	32.58	+0.62%	43,493
2025-10-14	32.38	32.50	32.22	32.38	+1.12%	36,642
2025-10-13	32.54	32.54	31.84	32.02	-1.42%	36,670
2025-10-10	32.56	32.88	32.48	32.48	+0.50%	121,846
2025-10-09	32.12	32.40	31.98	32.32	+0.81%	39,488
2025-10-08	32.06	32.26	32.02	32.06	+0.12%	34,707
2025-10-07	32.00	32.16	31.60	32.02	+0.50%	53,775
2025-10-06	32.44	32.48	31.86	31.86	-1.55%	54,644
2025-10-03	32.52	32.74	32.26	32.36	-0.49%	43,397
2025-10-02	32.82	32.82	32.36	32.52	-0.97%	87,394
2025-10-01	33.38	33.50	32.84	32.84	-2.03%	65,039
2025-09-30	34.00	34.00	33.40	33.52	-0.89%	64,832
2025-09-29	32.88	33.84	32.84	33.82	+2.86%	61,411
2025-09-26	32.58	33.16	32.12	32.88	-4.75%	128,099
2025-09-25	36.50	36.50	34.52	34.52	-6.90%	182,884
2025-09-24	37.54	37.70	37.08	37.08	-1.28%	49,586
2025-09-23	38.00	38.00	37.56	37.56	+0.11%	27,655
2025-09-22	38.04	38.20	37.48	37.52	-1.32%	45,188
2025-09-19	37.74	38.22	37.72	38.02	+0.80%	96,578
2025-09-18	37.50	37.84	37.44	37.72	+0.32%	34,860
2025-09-17	37.90	38.14	37.60	37.60	-0.48%	21,676
2025-09-16	37.50	37.86	37.28	37.78	+0.64%	32,334
2025-09-15	37.42	37.80	37.42	37.54	+0.11%	21,406
2025-09-12	37.70	37.92	37.50	37.50	-0.74%	21,833
2025-09-11	37.32	37.88	37.32	37.78	+1.23%	27,108
2025-09-10	38.00	38.16	37.32	37.32	-1.79%	41,676

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+7.63%). Worst month: Sep (-10.52%). Based on 2 years of daily data (2025–2026).

Jan-0.42%
Feb+5.50%
Mar+3.49%
Apr+0.88%
May+7.63%
Jun-0.14%
Jul+5.03%
Aug-0.01%
Sep-10.52%
Oct-1.34%
Nov+3.43%
Dec-5.52%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is Etablissementen Franz Colruyt NV's (COLR.BR) latest close?

39.62 on 2026-09-02, from the Closelook data lake's daily price record.

What is COLR.BR's 52-week high and low?

39.74 high and 29.80 low over the trailing 52 weeks, as of 2026-09-02.

What is Etablissementen Franz Colruyt NV's strongest and weakest month historically?

Historically, COLR.BR's strongest calendar month has been May (average +7.63%) and its weakest Sep (average -10.52%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 426 daily bars in the Closelook data lake.