EODData

BRU, COLR: Etablissementen Franz Colruyt NV

05 Sep 2025
LAST:

38.04

CHANGE:
 0.10
OPEN:
38.10
HIGH:
38.36
ASK:
49.01
VOLUME:
27.6K
CHG(%):
0.26
PREV:
38.14
LOW:
37.88
BID:
49.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Sep 2538.1038.3637.8838.0427.6K
04 Sep 2537.5638.3637.5438.1427.7K
03 Sep 2537.3837.6237.2437.6219.8K
02 Sep 2537.3637.5637.2237.2631.1K
01 Sep 2537.7037.8437.4637.4632.7K
29 Aug 2537.7037.9037.5837.5835.5K
28 Aug 2537.5437.8637.5437.6835.9K
27 Aug 2537.8037.9237.4637.4645.6K
26 Aug 2538.0038.1837.8037.8665.6K
25 Aug 2538.1438.2037.8237.9032.5K

COMPANY PROFILE

Name:Etablissementen Franz Colruyt NV
About:Colruyt Group N.V., together with its subsidiaries, engages in the retail, wholesale, food service, and other activities in Belgium, France, and internationally. The company operates through the Food; Health & Well-Being and Non-Food; and Group Activities, Real Estate and Energy segments. It operates supermarkets under the Colruyt Lowest Prices brand name. The company also offers a range of food brands to bulk and other consumers through its own stores and online retail channels, as well independent entrepreneurs, customers, wholesalers, and other businesses. In addition, it operates Jims, a chain of physical fitness clubs; Yoboo, an online health platform; Newpharma, an online pharmacy; The Fashion Society, a multi-brand fashion chain; and Bike Republic, which provides bicycles, e-bikes, cycling clothing, and accessories. Further, the company engages in the development, financing, building, operation, and maintenance of renewable energy resources covering, wind, solar, and hydrogen energy. Additionally, it provides support services, such as IT, technical, and digital services; corporate and real estate services; and printing and document management solutions. The company was formerly known as Etn. Fr. Colruyt NV and changed its name to Colruyt Group N.V. in October 2023. The company was founded in 1928 and is headquartered in Halle, Belgium.
Industry:Grocery Stores
Address:Edingensesteenweg 196, Halle, Belgium, 1500
Website:https://www.colruytgroup.com
ISIN:BE0974256852
LEI:5493000O0NZ1BCXO8K39

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:14.11
DivYield:0.04
Div/Share:1.38
Price to Book:1.46
Price to Sales:0.42
EBITDA:729.2M
Shares:121.02M
Market Cap:4.604B

TECHNICAL INDICATORS

MA5:37.70
MA10:37.70
MA20:37.70
MA50:37.43
MA100:38.07
MA200:37.96
STO9:70.91
STO14:66.10
RSI14:59.12
WPR14:-20.41
MTM14:0.12
ROC14:0.00
ATR:0.42
Week High:38.36
Week Low:37.22
Month High:38.44
Month Low:37.20
Year High:48.14
Year Low:34.50

RECENT SPLITS

Date Ratio
15 Oct 20105-1
26 Oct 199910-1

RECENT DIVIDENDS

Date Amount
27 Sep 2024$0.97
20 Dec 2023$0.70
29 Sep 2023$0.56
30 Sep 2022$0.77
01 Oct 2021$1.03
02 Oct 2020$0.95
27 Sep 2019$0.92
28 Sep 2018$0.85
29 Sep 2017$0.83
30 Sep 2016$0.82