Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Etn. Fr. Colruyt NV (COLR.BR)

Brussels - Brussels Delayed price. Currency in EUR

Add to watchlist

43.34

-0.22

(-0.51%)

At close: 05:35PM CEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	43.72	43.98	43.34	43.34	43.34	87,998
02 May 2024	43.42	44.02	43.08	43.56	43.56	70,800
30 Apr 2024	43.64	44.10	43.42	43.42	43.42	117,380
29 Apr 2024	42.84	43.98	42.84	43.68	43.68	64,045
26 Apr 2024	42.94	43.58	42.94	43.38	43.38	51,760
25 Apr 2024	42.48	43.24	42.38	42.94	42.94	67,664
24 Apr 2024	42.84	43.20	42.58	42.58	42.58	100,194
23 Apr 2024	42.50	43.18	42.50	42.84	42.84	103,350
22 Apr 2024	41.18	42.84	41.18	42.60	42.60	70,210
19 Apr 2024	40.80	41.62	40.80	41.38	41.38	62,850
18 Apr 2024	40.70	41.24	40.70	40.98	40.98	54,093
17 Apr 2024	40.24	41.02	40.24	40.70	40.70	67,729
16 Apr 2024	39.96	40.46	39.94	40.30	40.30	67,793
15 Apr 2024	40.00	40.26	39.84	40.00	40.00	52,047
12 Apr 2024	40.02	40.50	40.02	40.14	40.14	61,167
11 Apr 2024	40.10	40.46	39.82	40.02	40.02	77,581
10 Apr 2024	40.10	40.52	40.08	40.14	40.14	112,825
09 Apr 2024	40.48	41.16	39.38	40.10	40.10	188,138
08 Apr 2024	41.70	42.32	41.60	41.88	41.88	74,199
05 Apr 2024	41.72	42.10	41.60	41.74	41.74	66,907
04 Apr 2024	41.56	42.52	41.56	42.24	42.24	73,180
03 Apr 2024	41.80	41.90	41.50	41.68	41.68	53,445
02 Apr 2024	42.64	42.80	41.94	42.00	42.00	105,500
28 Mar 2024	43.20	43.33	42.40	42.82	42.82	60,373
27 Mar 2024	43.26	43.63	43.19	43.34	43.34	55,536
26 Mar 2024	42.88	43.42	42.58	43.15	43.15	87,525
25 Mar 2024	42.27	42.39	41.83	41.87	41.87	87,773
22 Mar 2024	42.23	42.83	41.90	42.40	42.40	37,339
21 Mar 2024	42.00	42.55	41.70	42.41	42.41	39,021
20 Mar 2024	42.33	42.54	42.14	42.14	42.14	47,607
19 Mar 2024	42.35	42.86	42.27	42.57	42.57	38,772
18 Mar 2024	43.20	43.20	42.07	42.54	42.54	67,119
15 Mar 2024	43.10	43.36	42.75	43.19	43.19	135,985
14 Mar 2024	43.00	43.10	42.38	42.96	42.96	54,072
13 Mar 2024	42.65	43.16	42.60	42.88	42.88	53,534
12 Mar 2024	41.62	42.71	41.39	42.57	42.57	85,021
11 Mar 2024	41.15	42.09	41.15	41.66	41.66	109,325
08 Mar 2024	41.55	41.72	41.28	41.28	41.28	84,514
07 Mar 2024	41.47	41.53	40.98	41.34	41.34	58,996
06 Mar 2024	41.68	41.70	41.10	41.47	41.47	63,818
05 Mar 2024	42.05	42.11	41.54	41.69	41.69	59,754
04 Mar 2024	42.88	42.88	42.09	42.14	42.14	52,353
01 Mar 2024	44.25	44.25	42.65	42.89	42.89	84,982
29 Feb 2024	44.30	44.92	44.26	44.38	44.38	239,250
28 Feb 2024	42.84	44.26	42.58	44.17	44.17	133,563
27 Feb 2024	42.82	43.35	42.47	43.00	43.00	119,578
26 Feb 2024	41.51	43.05	41.39	42.98	42.98	134,287
23 Feb 2024	40.37	40.57	40.29	40.37	40.37	48,998
22 Feb 2024	40.61	40.61	40.16	40.39	40.39	61,973
21 Feb 2024	40.30	40.58	40.27	40.58	40.58	30,960
20 Feb 2024	40.20	40.41	40.12	40.31	40.31	49,644
19 Feb 2024	39.97	40.34	39.81	40.18	40.18	52,650
16 Feb 2024	38.90	40.03	38.90	39.67	39.67	98,016
15 Feb 2024	39.01	39.24	38.91	38.91	38.91	80,770
14 Feb 2024	38.81	39.59	38.79	39.14	39.14	119,691
13 Feb 2024	39.55	39.61	38.72	38.79	38.79	75,320
12 Feb 2024	40.00	40.21	38.92	39.60	39.60	74,870
09 Feb 2024	40.32	40.51	40.21	40.24	40.24	68,747
08 Feb 2024	40.72	40.96	40.33	40.45	40.45	58,555
07 Feb 2024	40.75	41.03	40.43	40.74	40.74	119,392
06 Feb 2024	41.40	41.49	40.59	40.75	40.75	70,147
05 Feb 2024	41.38	41.84	41.29	41.31	41.31	58,646
02 Feb 2024	42.08	42.50	41.53	41.53	41.53	66,675
01 Feb 2024	42.09	42.34	42.04	42.10	42.10	61,156
31 Jan 2024	42.21	42.40	42.15	42.27	42.27	78,550
30 Jan 2024	41.78	42.10	41.68	42.03	42.03	59,068
29 Jan 2024	41.91	42.04	41.76	41.91	41.91	54,295
26 Jan 2024	42.00	42.25	41.77	41.79	41.79	60,023
25 Jan 2024	42.05	42.11	41.79	41.98	41.98	74,693
24 Jan 2024	43.70	43.72	41.87	42.09	42.09	63,265
23 Jan 2024	43.36	43.92	43.36	43.63	43.63	70,329
22 Jan 2024	43.37	43.53	43.15	43.36	43.36	83,236
19 Jan 2024	43.07	43.52	43.07	43.37	43.37	83,116
18 Jan 2024	42.11	43.23	42.07	43.23	43.23	137,102
17 Jan 2024	41.30	42.01	41.04	42.01	42.01	92,794
16 Jan 2024	42.10	42.10	41.41	41.41	41.41	77,420
15 Jan 2024	41.93	42.23	41.93	42.10	42.10	66,974
12 Jan 2024	41.98	42.03	41.71	42.03	42.03	79,187
11 Jan 2024	41.91	42.02	41.54	41.82	41.82	86,569
10 Jan 2024	41.50	41.72	41.35	41.72	41.72	124,303
09 Jan 2024	41.95	41.97	41.46	41.50	41.50	110,671
08 Jan 2024	41.67	41.91	41.45	41.91	41.91	97,517
05 Jan 2024	41.62	41.76	41.26	41.54	41.54	102,157
04 Jan 2024	41.05	41.79	41.05	41.75	41.75	134,210
03 Jan 2024	41.00	41.15	40.79	40.97	40.97	76,342
02 Jan 2024	40.98	41.11	40.33	40.98	40.98	74,653
29 Dec 2023	41.09	41.20	40.78	40.80	40.80	95,248
28 Dec 2023	41.07	41.20	40.95	41.08	41.08	56,168
27 Dec 2023	41.00	41.23	40.95	41.10	41.10	69,684
22 Dec 2023	40.90	41.19	40.68	41.03	41.03	74,819
21 Dec 2023	40.60	40.86	40.52	40.77	40.77	111,436
20 Dec 2023	40.05	40.61	40.05	40.61	40.61	164,288
20 Dec 2023	1 Dividend
19 Dec 2023	40.55	41.11	40.39	40.96	39.96	125,782
18 Dec 2023	39.70	40.71	39.50	40.54	39.55	120,372
15 Dec 2023	39.56	40.14	39.45	39.71	38.74	156,328
14 Dec 2023	39.20	40.14	39.20	39.50	38.54	94,610
13 Dec 2023	41.70	41.70	39.25	39.48	38.52	114,139
12 Dec 2023	41.08	41.09	38.82	39.25	38.29	118,755
11 Dec 2023	41.50	41.65	41.09	41.49	40.48	56,129
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,775.41+1,474.83(+2.99%)

Best savings accounts that offer above inflation rates

Etn. Fr. Colruyt NV (COLR.BR)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,775.41
+1,474.83(+2.99%)