Grupo Comercial Chedraui Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	97.17	98.06	93.36	93.97	93.97	-3.60%	1,503,354
Jun 1, 2026	97.90	97.95	95.03	97.48	97.48	0.05%	1,890,523
May 29, 2026	97.37	98.02	93.70	97.43	97.43	0.22%	57,786,995
May 28, 2026	96.94	98.40	96.22	97.22	97.22	0.26%	3,110,006
May 27, 2026	95.34	97.24	94.64	96.97	96.97	1.96%	2,127,773
May 26, 2026	95.00	95.41	93.65	95.11	95.11	0.05%	1,774,621
May 25, 2026	96.18	96.66	94.04	95.06	95.06	-1.03%	290,567
May 22, 2026	97.18	97.92	95.89	96.05	96.05	-1.66%	1,418,534
May 21, 2026	98.04	98.34	95.88	97.67	97.67	-0.76%	1,585,029
May 20, 2026	98.06	98.96	97.36	98.42	98.42	0.12%	1,716,419
May 19, 2026	96.25	99.50	96.25	98.30	98.30	1.90%	1,475,408
May 18, 2026	96.25	97.70	96.00	96.47	96.47	0.60%	4,502,380
May 15, 2026	95.52	96.31	94.33	95.89	95.89	-0.06%	1,609,080
May 14, 2026	96.50	97.64	94.73	95.95	95.95	-0.86%	1,918,661
May 13, 2026	99.27	99.27	91.48	96.78	96.78	-3.14%	6,246,939
May 12, 2026	102.29	102.93	99.00	99.92	99.92	-2.81%	1,381,010
May 11, 2026	101.93	103.20	101.51	102.81	102.81	0.68%	1,118,659
May 8, 2026	102.10	102.80	101.21	102.12	102.12	0.52%	2,676,959
May 7, 2026	102.65	103.40	101.01	101.59	101.59	-0.99%	1,162,584
May 6, 2026	102.55	103.39	102.03	102.61	102.61	-0.20%	1,122,919
May 5, 2026	101.25	103.07	100.74	102.82	102.82	1.09%	821,605
May 4, 2026	102.45	102.78	101.22	101.71	101.71	-0.57%	572,219
Apr 30, 2026	100.20	103.54	100.11	102.29	102.29	1.80%	2,111,921
Apr 29, 2026	100.00	100.94	99.20	100.48	100.48	0.52%	804,734
Apr 28, 2026	100.44	100.82	99.15	99.96	99.96	-0.23%	929,372
Apr 27, 2026	101.19	101.42	99.46	100.19	100.19	-1.29%	746,148
Apr 24, 2026	101.14	102.23	100.40	101.50	101.50	0.58%	780,327
Apr 23, 2026	98.35	101.14	98.35	100.91	100.91	2.08%	949,640
Apr 22, 2026	99.80	100.13	97.56	98.85	98.85	0.64%	1,650,836
Apr 21, 2026	100.34	100.96	98.24	99.24	98.22	-0.85%	1,248,026
Apr 20, 2026	101.98	101.98	99.16	100.09	99.06	-0.87%	909,158
Apr 17, 2026	101.05	101.81	99.18	100.97	99.93	0.72%	1,016,141
Apr 16, 2026	102.48	102.55	99.87	100.25	99.22	-1.88%	1,385,150
Apr 15, 2026	104.44	104.50	102.02	102.17	101.12	-2.19%	791,032
Apr 14, 2026	104.86	105.67	103.00	104.46	103.39	-0.27%	928,577
Apr 13, 2026	104.63	105.16	103.65	104.74	103.67	-0.04%	553,977
Apr 10, 2026	105.71	106.27	104.51	104.78	103.71	-0.71%	564,795
Apr 9, 2026	106.04	108.36	105.05	105.53	104.45	-0.65%	804,239
Apr 8, 2026	105.00	106.70	104.37	106.22	105.13	2.27%	1,210,019
Apr 7, 2026	103.49	104.50	102.13	103.86	102.80	0.68%	1,541,664
Apr 6, 2026	106.69	108.43	102.88	103.16	102.10	-3.67%	597,978
Apr 1, 2026	105.30	107.43	104.81	107.09	105.99	1.70%	807,311
Mar 31, 2026	107.07	107.86	104.91	105.30	104.22	-1.30%	828,427
Mar 30, 2026	106.97	109.69	106.42	106.69	105.60	-0.59%	776,885
Mar 27, 2026	105.43	107.75	104.05	107.32	106.22	1.67%	824,823
Mar 26, 2026	105.75	105.90	103.92	105.56	104.48	-0.17%	952,983
Mar 25, 2026	100.90	106.00	100.90	105.74	104.66	5.05%	754,067
Mar 24, 2026	100.78	102.25	99.64	100.66	99.63	0.15%	775,697
Mar 23, 2026	102.26	103.07	99.92	100.51	99.48	-1.22%	419,141
Mar 20, 2026	102.87	102.96	100.00	101.75	100.71	-1.47%	1,745,558