Colruyt Group N.V. | Large-cap | Consumer Defensive

Colruyt Group N.V Historical Price Chart

Colruyt Group N.V Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025€31.86-1.55%€32.44€32.48€31.8654.6K
Oct 3, 2025€32.36-0.49%€32.52€32.74€32.2643.4K
Oct 2, 2025€32.52-0.97%€32.82€32.82€32.3687.4K
Oct 1, 2025€32.84-2.03%€33.38€33.50€32.8465.0K
Sep 30, 2025€33.52-0.89%€34.00€34.00€33.4064.8K
Sep 29, 2025€33.82+2.86%€32.88€33.84€32.8461.4K
Sep 26, 2025€32.88-4.75%€32.58€33.16€32.12128.1K
Sep 25, 2025€34.52-6.90%€36.50€36.50€34.52182.9K
Sep 24, 2025€37.08-1.28%€37.54€37.70€37.0849.6K
Sep 23, 2025€37.56+0.11%€38.00€38.00€37.5627.7K
Sep 22, 2025€37.52-1.32%€38.04€38.20€37.4845.2K
Sep 19, 2025€38.02+0.80%€37.74€38.22€37.7296.6K
Sep 18, 2025€37.72+0.32%€37.50€37.84€37.4434.9K
Sep 17, 2025€37.60-0.48%€37.90€38.14€37.6021.7K
Sep 16, 2025€37.78+0.64%€37.50€37.86€37.2832.3K
Sep 15, 2025€37.54+0.11%€37.42€37.80€37.4221.4K
Sep 12, 2025€37.50-0.74%€37.70€37.92€37.5021.8K
Sep 11, 2025€37.78+1.23%€37.32€37.88€37.3227.1K
Sep 10, 2025€37.32-1.79%€38.00€38.16€37.3241.7K
Sep 9, 2025€38.00+0.96%€37.72€38.02€37.7226.3K
Sep 8, 2025€37.64-1.05%€37.78€38.04€37.5237.4K
Sep 5, 2025€38.04-0.26%€38.10€38.36€37.8827.6K
Sep 4, 2025€38.14+1.38%€37.56€38.36€37.5427.6K
Sep 3, 2025€37.62+0.97%€37.38€37.66€37.2419.8K
Sep 2, 2025€37.26-0.53%€37.36€37.56€37.2231.1K
Sep 1, 2025€37.46-0.32%€37.70€37.84€37.4632.7K
Aug 29, 2025€37.58-0.27%€37.70€37.90€37.5835.5K
Aug 28, 2025€37.68+0.59%€37.54€37.86€37.5435.9K
Aug 27, 2025€37.46-1.06%€37.80€37.92€37.4645.6K
Aug 26, 2025€37.86-0.11%€38.00€38.18€37.8065.6K
Aug 25, 2025€37.90-0.89%€38.14€38.20€37.8232.5K
Aug 22, 2025€38.240.00%€38.44€38.44€38.2024.1K
Aug 21, 2025€38.240.00%€38.36€38.40€38.1631.7K
Aug 20, 2025€38.24+0.84%€38.00€38.36€38.0049.7K
Aug 19, 2025€37.92+1.23%€37.60€38.06€37.6035.6K
Aug 18, 2025€37.46+0.27%€37.44€37.64€37.4036.3K
Aug 15, 2025€37.36-0.69%€37.80€37.80€37.2633.4K
Aug 14, 2025€37.62+0.59%€37.36€37.66€37.3637.5K
Aug 13, 2025€37.40+0.27%€37.50€37.74€37.2830.9K
Aug 12, 2025€37.30+0.16%€37.30€37.56€37.3041.9K
Aug 11, 2025€37.24-0.96%€37.60€37.74€37.2430.7K
Aug 8, 2025€37.60-0.16%€37.68€37.90€37.5820.1K
Aug 7, 2025€37.66+0.16%€37.40€37.96€37.4074.1K
Aug 6, 2025€37.60-0.05%€37.40€37.72€37.4040.8K
Aug 5, 2025€37.62+0.43%€37.50€37.70€37.2036.8K
Aug 4, 2025€37.46+1.02%€37.32€37.60€37.2837.2K
Aug 1, 2025€37.08-1.07%€37.50€37.52€37.0847.4K
Jul 31, 2025€37.48+0.54%€37.18€37.68€37.1851.6K
Jul 30, 2025€37.28-0.75%€37.56€37.58€37.1650.5K
Jul 29, 2025€37.56-0.53%€37.76€37.80€37.3429.4K
Jul 28, 2025€37.76-0.53%€38.16€38.30€37.7649.8K
Jul 25, 2025€37.96+0.69%€37.76€38.12€37.7434.3K
Jul 24, 2025€37.70-0.05%€37.82€38.10€37.7052.8K
Jul 23, 2025€37.72+1.34%€37.22€38.02€37.2274.0K
Jul 22, 2025€37.22+0.92%€36.96€37.86€36.9280.6K
Jul 21, 2025€36.88+1.04%€36.40€36.98€36.3645.5K
Jul 18, 2025€36.50-0.27%€36.62€36.76€36.4471.2K
Jul 17, 2025€36.60-0.27%€36.70€36.92€36.6038.8K
Jul 16, 2025€36.70-0.05%€37.00€37.00€36.7051.4K
Jul 15, 2025€36.72-0.16%€36.80€36.98€36.7249.3K
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€31.86-1.55%€32.44€32.48€31.8654.6K
Sep 29, 2025€32.36-1.58%€32.88€34.00€32.26322.1K
Sep 22, 2025€32.88-13.52%€38.04€38.20€32.12433.4K
Sep 15, 2025€38.02+1.39%€37.42€38.22€37.28206.9K
Sep 8, 2025€37.50-1.42%€37.78€38.16€37.32154.3K
Sep 1, 2025€38.04+1.22%€37.70€38.36€37.22138.8K
Aug 25, 2025€37.58-1.73%€38.14€38.20€37.46215.1K
Aug 18, 2025€38.24+2.36%€37.44€38.44€37.40177.4K
Aug 11, 2025€37.36-0.64%€37.60€37.80€37.24174.5K
Aug 4, 2025€37.60+1.40%€37.32€37.96€37.20209.1K
Jul 28, 2025€37.08-2.32%€38.16€38.30€37.08228.7K
Jul 21, 2025€37.96+4.00%€36.40€38.12€36.36287.1K
Jul 14, 2025€36.50-0.44%€36.70€37.00€36.44251.3K
Jul 7, 2025€36.66-2.76%€37.70€37.78€36.60228.5K
Jun 30, 2025€37.70+2.95%€36.96€37.90€36.72222.1K
Jun 23, 2025€36.62-1.45%€37.24€38.00€36.36289.8K
Jun 16, 2025€37.16-6.63%€39.32€39.82€37.16369.6K
Jun 9, 2025€39.80-1.14%€40.30€40.90€39.00182.8K
Jun 2, 2025€40.26+1.36%€39.58€40.94€39.58138.6K
May 26, 2025€39.72-0.20%€39.80€40.02€39.42256.4K
May 19, 2025€39.80+2.63%€38.80€39.80€38.78286.4K
May 12, 2025€38.78+0.57%€38.46€39.12€37.50245.6K
May 5, 2025€38.56+11.12%€36.26€38.96€35.90833.8K
Apr 28, 2025€34.70-16.43%€41.82€42.40€34.54587.6K
Apr 21, 2025€41.52-0.53%€42.00€42.94€41.40187.0K
Apr 14, 2025€41.74+3.68%€40.40€41.88€40.24192.5K
Apr 7, 2025€40.26-1.37%€39.28€42.00€37.64478.5K
Mar 31, 2025€40.82+7.76%€37.70€41.06€37.70348.8K
Mar 24, 2025€37.88-1.20%€38.34€38.68€37.56225.8K
Mar 17, 2025€38.34+1.86%€37.68€38.40€37.62728.3K
Mar 10, 2025€37.64-1.31%€38.18€38.64€37.62271.0K
Mar 3, 2025€38.14+2.58%€37.10€38.26€37.10334.1K
Feb 24, 2025€37.18-0.54%€37.58€37.60€36.96572.3K
Feb 17, 2025€37.38+1.36%€36.78€38.30€36.56451.6K
Feb 10, 2025€36.88+3.13%€35.90€36.98€35.76362.6K
Feb 3, 2025€35.76+0.73%€35.18€36.08€34.92357.3K
Jan 27, 2025€35.50-0.17%€35.60€36.44€35.38431.1K
Jan 20, 2025€35.56-1.17%€35.58€36.50€35.26565.8K
Jan 13, 2025€35.98+3.57%€34.82€36.00€34.60499.0K
Jan 6, 2025€34.74-4.51%€36.48€36.72€34.50647.0K
Dec 30, 2024€36.38+2.36%€35.50€36.72€35.50346.7K
Dec 23, 2024€35.54-0.34%€35.30€36.06€35.28307.4K
Dec 16, 2024€35.66-6.01%€37.80€37.90€35.261.1M
Dec 9, 2024€37.94-8.36%€41.30€41.46€36.30915.7K
Dec 2, 2024€41.40-3.50%€42.92€43.00€41.34481.4K
Nov 25, 2024€42.90-2.54%€43.66€44.16€42.70434.2K
Nov 18, 2024€44.020.00%€44.20€44.70€43.98250.6K
Nov 11, 2024€44.02-1.30%€44.72€45.00€43.72274.4K
Nov 4, 2024€44.60+2.91%€43.34€45.10€43.34326.6K
Oct 28, 2024€43.34+9.06%€39.74€43.52€39.58387.0K
Oct 21, 2024€39.74-2.55%€40.48€40.90€39.56327.5K
Oct 14, 2024€40.78-2.90%€41.80€42.16€40.78240.5K
Oct 7, 2024€42.00-0.85%€42.52€42.84€41.98262.3K
Sep 30, 2024€42.36-0.52%€42.44€42.94€41.64381.3K
Sep 23, 2024€42.58-2.74%€43.82€44.40€42.14384.8K
Sep 16, 2024€43.78-2.19%€44.60€44.74€43.52445.5K
Sep 9, 2024€44.76-5.69%€47.52€47.98€44.42481.8K
Sep 2, 2024€47.46+1.85%€46.94€48.16€46.82483.3K
Aug 26, 2024€46.60+3.19%€45.02€46.60€45.02414.2K
Aug 19, 2024€45.16+0.94%€44.74€45.28€44.30279.5K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€31.86-4.95%€33.38€33.50€31.86250.5K
Sep 1, 2025€33.52-10.80%€37.70€38.36€32.121.1M
Aug 1, 2025€37.58+0.27%€37.50€38.44€37.08823.4K
Jul 1, 2025€37.48+2.07%€36.96€38.30€36.361.1M
Jun 1, 2025€36.72-7.55%€39.58€40.94€36.361.0M
May 1, 2025€39.72-6.32%€37.40€40.02€34.542.1M
Apr 1, 2025€42.40+11.58%€38.30€42.94€37.641.3M
Mar 1, 2025€38.00+2.21%€37.10€38.68€37.101.6M
Feb 1, 2025€37.18+4.73%€35.18€38.30€34.921.7M
Jan 1, 2025€35.50-2.04%€36.62€36.72€34.502.3M
Dec 1, 2024€36.24-15.52%€42.92€43.00€35.262.9M
Nov 1, 2024€42.900.00%€42.96€45.10€42.701.4M
Oct 1, 2024€42.90+2.58%€41.80€43.16€39.561.4M
Sep 1, 2024€41.82-10.26%€46.94€48.16€41.821.9M
Aug 1, 2024€46.60+5.14%€44.22€46.60€42.881.5M
Jul 1, 2024€44.32-0.58%€44.74€46.14€44.141.2M
Jun 1, 2024€44.58-5.31%€46.90€47.56€40.302.3M
May 1, 2024€47.08+8.43%€43.42€47.20€41.502.0M
Apr 1, 2024€43.42+1.40%€42.64€44.10€39.381.7M
Mar 1, 2024€42.82-3.52%€44.25€44.25€40.981.4M
Feb 1, 2024€44.38+4.99%€42.09€44.92€38.721.8M
Jan 1, 2024€42.27+3.60%€40.98€43.92€40.331.9M
Dec 1, 2023€40.80+3.21%€40.00€41.82€38.822.0M
Nov 1, 2023€39.53+1.18%€39.21€40.57€38.702.4M
Oct 1, 2023€39.07-4.61%€40.87€41.23€38.992.6M
Sep 1, 2023€40.96+16.26%€35.17€41.62€34.652.5M
Aug 1, 2023€35.23+1.91%€34.46€35.74€33.951.1M
Jul 1, 2023€34.57+1.23%€34.06€35.86€34.011.8M
Jun 1, 2023€34.15+10.16%€30.95€34.84€30.783.0M
May 1, 2023€31.00+23.26%€25.18€31.41€25.013.6M
Apr 1, 2023€25.15-6.58%€26.94€27.05€24.701.9M
Mar 1, 2023€26.92+5.20%€25.58€28.44€24.654.8M
Feb 1, 2023€25.59+5.35%€24.23€26.50€24.202.6M
Jan 1, 2023€24.29+14.04%€21.52€24.68€21.473.9M
Dec 1, 2022€21.30-15.41%€25.42€25.77€19.716.0M
Nov 1, 2022€25.18+3.24%€24.44€26.69€24.043.8M
Oct 1, 2022€24.39+8.40%€22.13€24.64€21.546.1M
Sep 1, 2022€22.50-18.71%€27.50€30.91€20.987.2M
Aug 1, 2022€27.68+2.40%€27.09€28.52€26.474.5M
Jul 1, 2022€27.03+4.16%€25.96€28.15€25.965.0M
Jun 1, 2022€25.95-14.19%€30.50€30.50€25.9412.0M
May 1, 2022€30.24-13.43%€35.00€35.80€28.5115.2M
Apr 1, 2022€34.93-6.85%€37.59€41.02€34.255.0M
Mar 1, 2022€37.50+5.10%€35.66€38.05€33.145.7M
Feb 1, 2022€35.68-1.11%€36.20€36.50€34.264.9M
Jan 1, 2022€36.08-3.17%€37.54€38.38€35.434.5M
Dec 1, 2021€37.26-9.87%€41.49€41.87€35.805.1M
Nov 1, 2021€41.34-2.59%€42.47€44.12€41.064.4M
Oct 1, 2021€42.44-3.55%€42.52€43.68€41.245.3M
Sep 1, 2021€44.00-7.15%€47.39€48.43€44.004.3M
Aug 1, 2021€47.39-1.15%€48.07€48.99€47.223.4M
Jul 1, 2021€47.94+1.65%€47.13€48.39€46.553.2M
Jun 1, 2021€47.16-5.26%€49.86€52.34€45.805.2M
May 1, 2021€49.78+0.91%€49.33€51.12€48.993.7M
Apr 1, 2021€49.33-3.01%€50.74€50.94€48.223.5M
Mar 1, 2021€50.86+2.46%€50.00€51.18€48.404.0M
Feb 1, 2021€49.64-2.40%€50.82€51.70€49.583.0M
Jan 1, 2021€50.86+4.93%€49.00€52.36€48.544.1M
Dec 1, 2020€48.47-3.10%€49.90€50.20€48.274.3M
Nov 1, 2020€50.02-1.57%€51.00€51.94€48.224.8M
DateCloseChange %OpenHighLowVolume
2025€31.86-12.09%€36.62€42.94€31.8613.3M
2024€36.24-11.18%€40.98€48.16€35.2621.3M
2023€40.80+91.55%€21.52€41.82€21.4732.0M
2022€21.30-42.83%€37.54€41.02€19.7179.9M
2021€37.26-23.13%€49.00€52.36€35.8049.0M
2020€48.47+4.28%€46.55€60.96€40.7958.2M
2019€46.48-25.32%€61.62€67.78€44.8065.1M
2018€62.24+43.54%€43.37€64.60€42.4671.7M
2017€43.36-7.76%€46.69€49.79€40.9768.8M
2016€47.01-2.99%€47.00€54.98€44.0666.1M
2015€48.46+25.97%€38.47€49.37€37.0666.3M
2014€38.47-5.20%€40.80€42.49€32.1240.9M
2013€40.58+8.44%€37.69€44.73€34.5733.6M
2012€37.420.00%€31.00€38.67€29.8529.3M

How Colruyt Group N.V Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Colruyt Group N.V Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Colruyt Group N.V-24.14%40.79%-40.38%-27.48%-0.19%-0.19%
Anheuser-Busch InBev-15.95%8.54%0.20%-48.52%13.12%144.92%
Lotus Bakeries NV-34.61%52.03%122.03%364.81%1,487.88%1,487.88%
1Spatial Plc17.53%26.67%21.28%139.77%299.93%299.93%
Sipef NV29.23%37.71%68.54%66.59%17.36%17.36%
Ontex Group N.V-28.54%12.39%-44.80%-76.99%-66.70%-66.70%
BEL 20 | Market14.90%46.47%45.55%43.21%87.98%48.08%

Calculate Your Colruyt Group N.V Investment Returns

Long-Term Investment Performance Analysis

Colruyt Group N.V stock price in Oct 2015 was €44.16, A €1,000.00 lump sum investment in Colruyt Group N.V made 10 years ago would be worth approximately €991.62 today, representing a negative return of -0.84%. This translates to an annualized return (CAGR) of -0.08%. During this period, Colruyt Group N.V paid out €11.93 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €991.62
Total Return -0.84%
Annual Return (CAGR) -0.08%
Total Dividends €270.15
Shares Owned 22.6

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Colruyt Group N.V has delivered a total return of -24.1%.

  • 52-Week High reached EUR45.10 on November 6, 2024.
  • 52-Week Low touched EUR31.86 on October 6, 2025.
  • Current Price trading at EUR31.86 as of October 7, 2025.

Over the past 5 years, investing EUR10,000.00 in Colruyt Group N.V (colr) would have grown to approximately EUR5,962.00 as of October 7, 2025, representing a total return of -40.4%.

This represents a compound annual growth rate (CAGR) of -9.8% over the 5-year period.

Colruyt Group N.V (colr) has delivered an annualized return of -3.2% over the past 10 years.

To illustrate: EUR10,000.00 invested in Colruyt Group N.V would have grown to EUR7,252.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.

Colruyt Group N.V (colr) has achieved its strongest performance over the 3 years period, delivering a total return of 40.8%.

Colruyt Group N.V (colr) shows the following performance across different time periods:

Positive Returns: 3 years (+40.8%)

Negative Returns: 12 months (-24.1%), 5 years (-40.4%), 10 years (-27.5%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.