Etablissementen Franz Colruyt NV (EFC1.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 20 Jun 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 19 Jun 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 18 Jun 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 17 Jun 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 14 Jun 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 13 Jun 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 12 Jun 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 11 Jun 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 10 Jun 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 07 Jun 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 06 Jun 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 05 Jun 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 04 Jun 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 03 Jun 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 31 May 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 30 May 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 29 May 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 28 May 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 27 May 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 24 May 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 23 May 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 22 May 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 21 May 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 20 May 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 17 May 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 16 May 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 15 May 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 14 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 13 May 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 10 May 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 09 May 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 08 May 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 07 May 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 06 May 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 03 May 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 02 May 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 30 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 29 Apr 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 26 Apr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 25 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 24 Apr 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 23 Apr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 22 Apr 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 19 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 18 Apr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 17 Apr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 16 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 15 Apr 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 12 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 11 Apr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 10 Apr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 09 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 08 Apr 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 05 Apr 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 04 Apr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 03 Apr 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 02 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 28 Mar 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 27 Mar 2024 | 43.04 | 43.04 | 42.67 | 42.67 | 42.67 | - |
| 26 Mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 25 Mar 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 22 Mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 21 Mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 20 Mar 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 19 Mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 18 Mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 15 Mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 14 Mar 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 13 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 12 Mar 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 11 Mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 08 Mar 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 07 Mar 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 06 Mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 05 Mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 04 Mar 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 01 Mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 29 Feb 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 28 Feb 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 27 Feb 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 26 Feb 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 23 Feb 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 22 Feb 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 21 Feb 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 20 Feb 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 19 Feb 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 16 Feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 15 Feb 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 14 Feb 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 13 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 12 Feb 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 09 Feb 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 08 Feb 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 07 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 06 Feb 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 05 Feb 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 02 Feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 01 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 31 Jan 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.