Dark

CUYTF
COLRUYT GROUP N.V.
stock OTC

Inactive

Jun 21, 2022

28.35USD-5.500%(-1.65)380

Pre-market

0.00USD-100.000%(-30.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-21	29.1300	29.1300	28.3500	28.3500	-5.500%	380	0.000%
2022-06-10	30.0000	30.0000	30.0000	30.0000	-1.961%	5,852	-5.500%
2022-06-09	30.6000	30.6000	30.6000	30.6000	-10.917%	500	-7.353%
2022-05-13	34.3500	34.3500	34.3500	34.3500	-5.890%	53	-17.467%
2022-04-27	36.5000	36.5000	36.5000	36.5000	-13.095%	3,780	-22.329%
2022-04-06	42.0000	42.0000	42.0000	42.0000	+0.411%	270	-32.500%
2022-04-04	41.8279	41.8279	41.8279	41.8279	-0.315%	6,225	-32.222%
2022-02-17	41.9600	41.9600	41.9600	41.9600	+2.341%	44	-32.436%
2022-02-11	41.0000	41.0000	41.0000	41.0000	+0.049%	10	-30.854%
2022-02-10	40.9800	40.9800	40.9800	40.9800	+0.420%	1,382	-30.820%
2022-02-09	40.8085	40.8085	40.8085	40.8085	+0.980%	236	-30.529%
2022-02-08	40.4125	40.4125	40.4125	40.4125	-0.216%	14,607	-29.848%
2022-02-04	40.5000	40.5000	40.5000	40.5000	+0.304%	8	-30.000%
2022-02-01	40.3772	40.3772	40.3772	40.3772	+0.943%	18,205	-29.787%
2022-01-31	40.3980	40.3980	40.0000	40.0000	-2.221%	51	-29.125%
2022-01-26	40.9087	40.9087	40.9087	40.9087	+1.523%	904	-30.699%
2022-01-24	40.2950	40.2950	40.2950	40.2950	-7.897%	8	-29.644%
2022-01-11	43.4500	43.7500	43.4500	43.7500	+1.744%	2,562	-35.200%
2022-01-10	43.0000	43.0000	43.0000	43.0000	-0.252%	3	-34.070%
2022-01-05	43.1085	43.1085	43.1085	43.1085	+2.418%	236	-34.236%
2021-12-22	42.0908	42.0908	42.0908	42.0908	-6.492%	356	-32.646%
2021-12-08	45.0042	45.0132	44.9232	45.0132	-3.943%	2,273	-37.018%
2021-12-01	46.8611	46.8611	46.8611	46.8611	+1.103%	6,277	-39.502%
2021-11-29	46.3500	46.3500	46.3500	46.3500	-3.467%	213	-38.835%
2021-11-19	48.0149	48.0149	48.0149	48.0149	+0.031%	11,079	-40.956%
2021-11-18	48.0000	48.0000	48.0000	48.0000	-2.922%	354	-40.938%
2021-11-01	49.4446	49.4446	49.4446	49.4446	+0.849%	6,576	-42.663%
2021-10-29	49.0285	49.0285	49.0285	49.0285	-0.225%	106	-42.176%
2021-10-01	49.1389	49.1389	49.1389	49.1389	-12.734%	4,574	-42.306%
2021-09-24	56.3091	56.3091	56.3091	56.3091	-0.299%	4,251	-49.653%
2021-09-23	56.4779	56.4779	56.4779	56.4779	-0.061%	299	-49.803%
2021-09-01	56.5123	56.5123	56.5123	56.5123	+0.288%	4,148	-49.834%
2021-08-16	56.1000	56.3500	56.1000	56.3500	-0.922%	86	-49.689%
2021-08-02	56.8742	56.8742	56.8742	56.8742	+0.662%	4,548	-50.153%
2021-07-21	56.5000	56.5000	56.5000	56.5000	+0.089%	22	-49.823%
2021-07-19	56.4500	56.4500	56.4500	56.4500	+1.412%	201	-49.779%
2021-07-15	55.6641	55.6641	55.6641	55.6641	-0.707%	141	-49.070%
2021-07-12	56.0607	56.0607	56.0607	56.0607	-0.598%	185	-49.430%
2021-06-25	56.3978	56.3978	56.3978	56.3978	-7.470%	114	-49.732%
2021-05-27	60.9505	60.9505	60.9505	60.9505	-0.796%	8,615	-53.487%
2021-05-14	61.4394	61.4394	61.4394	61.4394	+3.453%	4,251	-53.857%
2021-04-30	59.4082	59.4082	59.3885	59.3885	+2.670%	3,614	-52.263%
2021-04-15	57.8439	57.8439	57.8439	57.8439	-1.301%	1,262	-50.989%
2021-03-10	58.6066	58.6066	58.6066	58.6066	+0.990%	3,534	-51.627%
2021-03-09	58.0322	58.0322	58.0322	58.0322	-5.286%	234	-51.148%
2021-02-05	61.2713	61.2713	61.2713	61.2713	+3.499%	139	-53.730%
2020-12-23	59.2000	59.2000	59.2000	59.2000	-1.327%	42	-52.111%
2020-12-16	59.9963	59.9963	59.9963	59.9963	+0.308%	999	-52.747%
2020-12-10	59.8120	59.8120	59.8120	59.8120	+0.524%	183	-52.601%
2020-12-09	59.5000	59.5000	59.5000	59.5000	-6.270%	141	-52.353%
2020-10-21	63.4800	63.4800	63.4800	63.4800	+2.107%	1,143	-55.340%
2020-10-07	62.1700	62.1700	62.1700	62.1700	-2.524%	126	-54.399%
2020-08-27	63.7800	63.7800	63.7800	63.7800	+1.383%	495	-55.550%
2020-08-21	62.9100	62.9100	62.9100	62.9100	+0.255%	385	-54.936%
2020-08-20	62.7500	62.7500	62.7500	62.7500	+0.320%	36	-54.821%
2020-08-18	62.5500	62.5500	62.5500	62.5500	+0.887%	234	-54.676%
2020-08-14	62.0000	62.0000	62.0000	62.0000	+6.438%	1	-54.274%
2020-08-11	58.2500	58.2500	58.2500	58.2500	-0.154%	74	-51.330%
2020-08-03	58.3400	58.3400	58.3400	58.3400	+0.586%	220	-51.406%
2020-07-28	58.0000	58.0000	58.0000	58.0000	+4.298%	28	-51.121%
2020-07-16	55.6100	55.6100	55.6100	55.6100	+2.037%	2,129	-49.020%
2020-07-08	54.5000	54.5000	54.5000	54.5000	-0.873%	22	-47.982%
2020-06-24	54.9800	54.9800	54.9800	54.9800	-1.168%	3,564	-48.436%
2020-06-19	55.6300	55.6300	55.6300	55.6300	-5.712%	92	-49.038%
2020-06-18	59.0000	59.0000	59.0000	59.0000	-2.576%	1	-51.949%
2020-05-29	60.5600	60.5600	60.5600	60.5600	+1.850%	175	-53.187%
2020-05-28	59.4600	59.4600	59.4600	59.4600	-0.067%	65	-52.321%
2020-04-30	59.5000	59.5000	59.5000	59.5000	-1.685%	11	-52.353%
2020-04-14	60.5200	60.5200	60.5200	60.5200	+6.926%	172	-53.156%
2020-03-26	55.0000	56.6000	55.0000	56.6000	+5.794%	35,179	-49.912%
2020-03-25	53.5000	53.5000	53.5000	53.5000	-1.419%	11	-47.009%
2020-03-24	54.2700	54.2700	54.2700	54.2700	-1.774%	3,697	-47.761%
2020-03-19	55.2500	55.2500	55.2500	55.2500	+17.553%	31	-48.688%
2020-03-12	47.0000	47.0000	47.0000	47.0000	-2.591%	1,010	-39.681%
2020-03-11	48.2500	48.2500	48.2500	48.2500	-0.145%	37	-41.244%
2020-03-10	48.3200	48.3200	48.3200	48.3200	+5.043%	15,731	-41.329%
2020-02-28	46.0400	46.0400	46.0000	46.0000	-1.982%	96	-38.370%
2020-02-27	46.9300	46.9300	46.9300	46.9300	-3.832%	141	-39.591%
2020-02-25	48.8000	48.8000	48.8000	48.8000	-2.614%	36	-41.906%
2020-02-21	50.1100	50.1100	50.1100	50.1100	+0.481%	335	-43.424%
2020-02-20	49.8700	49.8700	49.8700	49.8700	-0.894%	266	-43.152%
2020-02-07	50.3200	50.3200	50.3200	50.3200	+0.539%	411	-43.661%
2020-02-05	50.0500	50.0500	50.0500	50.0500	-0.497%	7,985	-43.357%
2020-01-30	50.3000	50.3000	50.3000	50.3000	-0.278%	1	-43.638%
2020-01-14	50.4400	50.4400	50.4400	50.4400	-4.343%	182	-43.795%
2019-12-18	52.7300	52.7300	52.7300	52.7300	+1.093%	2,583	-46.236%
2019-12-17	52.1600	52.1600	52.1600	52.1600	-0.096%	9	-45.648%
2019-12-16	52.2100	52.2100	52.2100	52.2100	-1.099%	3,604	-45.700%
2019-12-03	52.7900	52.7900	52.7900	52.7900	-2.241%	1,137	-46.297%
2019-11-11	54.0000	54.0000	54.0000	54.0000	-3.589%	11	-47.500%
2019-10-22	55.9000	56.0100	55.9000	56.0100	+0.557%	922	-49.384%
2019-10-15	55.7000	55.7000	55.7000	55.7000	+1.254%	21,146	-49.102%
2019-10-04	55.0100	55.0100	55.0100	55.0100	+5.464%	2,216	-48.464%
2019-09-19	52.1600	52.1600	52.1600	52.1600	-1.306%	3,249	-45.648%
2019-09-05	52.8500	52.8500	52.8500	52.8500	+1.889%	10,360	-46.358%
2019-08-07	51.8700	51.8700	51.8700	51.8700	-7.999%	3,534	-45.344%
2019-07-11	56.3800	56.3800	56.3800	56.3800	-20.748%	16,499	-49.716%
2019-06-13	71.1400	71.1400	71.1400	71.1400	-6.567%	256	-60.149%
2019-06-11	76.1400	76.1400	76.1400	76.1400	+3.451%	1,150	-62.766%
2019-04-22	73.6000	73.6000	73.6000	73.6000	+0.327%	67	-61.481%
2019-04-16	73.3600	73.3600	73.3600	73.3600	-0.082%	848	-61.355%
2019-03-26	73.4200	73.4200	73.4200	73.4200	+2.800%	5,500	-61.387%
2019-03-18	71.4200	71.4200	71.4200	71.4200	-2.922%	272	-60.305%
2019-01-10	73.5700	73.5700	73.5700	73.5700	+5.537%	689	-61.465%
2018-12-18	69.7100	69.7100	69.7100	69.7100	+6.460%	529	-59.332%
2018-12-07	65.4800	65.4800	65.4800	65.4800	+1.645%	369	-56.704%
2018-11-29	64.4200	64.4200	64.4200	64.4200	+10.916%	2,027	-55.992%
2018-10-30	58.0800	58.0800	58.0800	58.0800	-2.860%	1,386	-51.188%
2018-09-13	59.7900	59.7900	59.7900	59.7900	+3.246%	460	-52.584%
2018-07-16	57.9100	57.9100	57.9100	57.9100	+3.968%	1	-51.045%
2018-06-28	55.7000	55.7000	55.7000	55.7000	+1.126%	34	-49.102%
2018-05-02	55.0800	55.0800	55.0800	55.0800	-1.379%	6,036	-48.529%
2018-04-23	55.8500	55.8500	55.8500	55.8500	-0.817%	700	-49.239%
2018-04-19	56.3100	56.3100	56.3100	56.3100	+0.285%	11,482	-49.654%
2018-04-16	56.1500	56.1500	56.1500	56.1500	+4.855%	2,800	-49.510%
2018-02-12	53.5500	53.5500	53.5500	53.5500	-0.465%	1,500	-47.059%
2018-01-16	53.8000	53.8000	53.8000	53.8000	+2.927%	30	-47.305%
2017-11-29	52.2700	52.2700	52.2700	52.2700	-1.191%	4,996	-45.762%
2017-11-16	52.9000	52.9000	52.9000	52.9000	-0.189%	217	-46.408%
2017-10-12	53.0000	53.0000	53.0000	53.0000	-5.357%	13,663	-46.509%
2017-09-07	56.0000	56.0000	56.0000	56.0000	+13.131%	183	-49.375%
2017-06-26	49.5000	49.5000	49.5000	49.5000	+0.202%	37	-42.727%
2017-06-21	49.4000	49.4000	49.4000	49.4000	-7.421%	145	-42.611%
2017-06-13	53.3600	53.3600	53.3600	53.3600	+3.311%	250	-46.870%
2017-05-08	51.6500	51.6500	51.6500	51.6500	+6.803%	250	-45.111%
2017-03-30	48.3600	48.3600	48.3600	48.3600	+0.021%	250	-41.377%
2017-03-20	48.3500	48.3500	48.3500	48.3500	0.000%	56	-41.365%
2017-02-13	48.3500	48.3500	48.3500	48.3500	-0.983%	250	-41.365%
2017-01-12	48.8300	48.8300	48.8300	48.8300	-3.307%	200	-41.941%
2016-12-02	50.5000	50.5000	50.5000	50.5000	+0.498%	11,162	-43.861%
2016-11-21	50.2500	50.2500	50.2500	50.2500	+0.060%	136	-43.582%
2016-11-16	50.2200	50.2200	50.2200	50.2200	-4.069%	163	-43.548%
2016-11-09	52.3500	52.3500	52.3500	52.3500	-2.332%	70	-45.845%
2016-11-03	53.6000	53.6000	53.6000	53.6000	-1.832%	70	-47.108%
2016-10-20	54.6000	54.6000	54.6000	54.6000	-2.256%	68	-48.077%
2016-08-26	55.8600	55.8600	55.8600	55.8600	-2.852%	138	-49.248%
2016-05-10	57.5000	57.5000	57.5000	57.5000	+6.778%	176	-50.696%
2016-02-23	53.8500	53.8500	53.8500	53.8500	+1.604%	808	-47.354%
2016-02-12	53.0000	53.0000	53.0000	53.0000	+17.517%	533	-46.509%
2015-06-25	45.1000	45.1000	45.1000	45.1000	-4.043%	1,000	-37.140%
2015-04-10	47.0000	47.0000	47.0000	47.0000	-1.468%	2,980	-39.681%
2014-09-03	47.7000	47.7000	47.7000	47.7000	-1.953%	52	-40.566%
2014-08-07	48.6500	48.6500	48.6500	48.6500	-4.326%	20	-41.727%
2014-07-23	50.8500	50.8500	50.8500	50.8500	-1.166%	523	-44.248%
2014-07-21	51.4500	51.4500	51.4500	51.4500	-8.207%	82	-44.898%
2014-05-30	56.0500	56.0500	56.0500	56.0500	-3.362%	300	-49.420%
2014-05-29	58.0000	58.0000	58.0000	58.0000	+1.222%	87	-51.121%
2014-05-23	57.3000	57.3000	57.3000	57.3000	-0.348%	105	-50.524%
2014-05-12	57.5000	57.5000	57.2500	57.5000	+8.491%	284	-50.696%
2014-04-07	53.0000	53.0000	53.0000	53.0000	-3.636%	215	-46.509%
2014-02-21	54.7500	55.0000	54.7500	55.0000	+4.563%	663	-48.455%
2014-02-12	52.6000	52.6000	52.6000	52.6000	+2.795%	300	-46.103%
2014-02-03	51.1700	51.1700	51.1700	51.1700	-5.153%	1,680	-44.596%
2013-12-17	53.9500	53.9500	53.9500	53.9500	-2.087%	700	-47.451%
2013-12-05	55.1000	55.1000	55.1000	55.1000	-4.340%	2,170	-48.548%
2013-11-27	57.6000	57.6000	57.6000	57.6000	-1.031%	808	-50.781%
2013-10-23	58.2000	58.2000	58.2000	58.2000	+7.778%	172	-51.289%
2013-10-08	54.0000	54.0000	54.0000	54.0000	-5.677%	620	-47.500%
2013-08-08	57.2500	57.2500	57.2500	57.2500	+0.881%	1,850	-50.480%
2013-07-30	57.3000	57.3000	56.7500	56.7500	+5.093%	365	-50.044%
2013-06-27	54.0000	54.0000	54.0000	54.0000	+7.420%	74	-47.500%
2013-06-03	50.2700	50.2700	50.2700	50.2700	+2.113%	200	-43.605%
2013-03-07	49.2300	49.2300	49.2300	49.2300	+10.184%	250	-42.413%
2012-11-14	44.6800	44.6800	44.6800	44.6800	+8.922%	150	-36.549%
2012-04-03	41.0200	41.0200	41.0200	41.0200	+0.761%	225	-30.887%
2012-03-23	40.7100	40.7100	40.7100	40.7100	+3.588%	545	-30.361%
2012-03-21	40.2700	40.2700	39.3000	39.3000	+2.344%	304	-27.863%
2012-02-14	38.4000	38.4000	38.4000	38.4000	-2.141%	20	-26.172%
2012-01-27	39.2400	39.2400	39.2400	39.2400	+5.484%	869	-27.752%
2011-12-21	37.2000	37.2000	37.1300	37.2000	-13.165%	1,219	-23.790%
2011-09-29	42.8400	42.8400	42.8400	42.8400	-14.746%	4,001,000	-33.824%
2011-06-30	50.2500	50.2500	50.2500	50.2500	-0.495%	40	-43.582%
2011-01-28	50.5000	50.5000	50.5000	50.5000	-77.556%	2,250	-43.861%
2010-05-27	225.0000	225.0000	225.0000	225.0000	-9.274%	20	-87.400%
2010-03-10	248.0000	248.0000	248.0000	248.0000	+1.815%	20	-88.569%
2010-02-10	243.5800	243.5800	243.5800	243.5800	+0.197%	5	-88.361%
2010-01-29	243.1000	243.1000	243.1000	243.1000	+13.070%	10	-88.338%
2009-03-10	215.0000	215.0000	215.0000	215.0000	0.000%	135	-86.814%

.dark-mode .DqbLVv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqbLVv{ color: #333333; background-color: white; border: 2px solid #333333; }CUYTFCOLRUYT GROUP N.V.stock OTC

CUYTF
COLRUYT GROUP N.V.
stock OTC