BMV:FEMSA.UBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	225.60	230.88	225.60	228.07	228.07	0.59%	1,048,290
Jul 21, 2026	225.71	228.48	225.00	226.74	226.74	-0.10%	1,774,365
Jul 20, 2026	226.86	228.70	225.24	226.97	226.97	0.54%	1,984,240
Jul 17, 2026	226.18	228.20	222.77	225.74	225.74	0.30%	2,729,227
Jul 16, 2026	223.75	227.01	223.07	225.06	225.06	0.96%	2,734,117
Jul 15, 2026	232.52	232.52	222.23	222.91	222.91	-2.69%	3,983,413
Jul 14, 2026	225.50	234.47	225.50	232.26	229.06	3.00%	4,061,698
Jul 13, 2026	223.20	227.15	223.03	225.49	222.38	0.98%	2,351,035
Jul 10, 2026	221.25	224.63	221.21	223.31	220.23	0.42%	3,022,827
Jul 9, 2026	227.00	227.00	221.03	222.37	219.31	-1.16%	4,300,306
Jul 8, 2026	226.40	227.96	222.84	224.98	221.88	-0.75%	2,763,179
Jul 7, 2026	226.60	229.69	224.57	226.68	223.56	-0.06%	2,927,481
Jul 6, 2026	225.10	227.37	224.53	226.81	223.69	1.00%	1,647,352
Jul 3, 2026	226.99	226.99	221.27	224.56	221.47	-0.54%	920,462
Jul 2, 2026	224.00	229.47	222.53	225.77	222.66	0.71%	2,681,575
Jul 1, 2026	222.50	225.73	220.07	224.18	221.09	0.55%	1,660,636
Jun 30, 2026	228.60	229.90	222.13	222.95	219.88	-2.28%	4,404,184
Jun 29, 2026	226.26	228.98	226.26	228.15	225.01	1.59%	658,435
Jun 26, 2026	219.99	226.23	218.33	224.58	221.49	2.56%	5,035,442
Jun 25, 2026	217.87	219.53	214.96	218.97	215.95	1.01%	2,181,024
Jun 24, 2026	223.00	224.53	215.79	216.79	213.80	-2.77%	4,076,012
Jun 23, 2026	214.00	224.42	214.00	222.97	219.90	2.56%	3,794,354
Jun 22, 2026	215.07	220.84	215.07	217.41	214.41	0.58%	1,449,150
Jun 19, 2026	219.41	221.57	212.52	216.16	213.18	-1.44%	8,210,199
Jun 18, 2026	217.35	221.90	217.35	219.31	216.29	0.50%	5,197,659
Jun 17, 2026	218.80	221.97	217.01	218.22	215.21	-0.31%	2,938,251
Jun 16, 2026	217.48	219.94	216.82	218.89	215.87	0.88%	3,299,323
Jun 15, 2026	223.16	223.46	216.39	216.97	213.98	-2.55%	2,041,166
Jun 12, 2026	220.00	224.57	220.00	222.64	219.57	0.48%	1,573,010
Jun 11, 2026	214.77	221.98	214.20	221.58	218.53	3.19%	1,902,470
Jun 10, 2026	209.02	217.00	209.02	214.74	211.78	0.68%	2,576,929
Jun 9, 2026	217.00	217.00	209.46	213.28	210.34	-	3,005,281
Jun 8, 2026	215.87	216.26	212.57	213.29	210.35	-0.70%	3,199,407
Jun 5, 2026	210.38	218.23	210.38	214.80	211.84	1.59%	3,896,390
Jun 4, 2026	212.00	212.45	208.15	211.44	208.53	-0.17%	2,143,318
Jun 3, 2026	208.83	213.32	208.32	211.81	208.89	1.93%	2,969,370
Jun 2, 2026	203.45	210.48	203.45	207.80	204.94	1.62%	2,859,869
Jun 1, 2026	205.61	208.05	203.54	204.48	201.66	-1.04%	4,587,024
May 29, 2026	210.33	210.61	205.54	206.63	203.78	-1.52%	12,517,090
May 28, 2026	214.06	214.06	207.51	209.82	206.93	-1.49%	2,744,183
May 27, 2026	212.59	214.56	210.50	213.00	210.07	0.69%	1,915,162
May 26, 2026	210.88	212.47	209.01	211.54	208.63	0.72%	2,075,397
May 25, 2026	209.00	212.50	209.00	210.03	207.14	-0.01%	53,656
May 22, 2026	211.43	212.17	208.02	210.06	207.17	-0.15%	961,269
May 21, 2026	208.35	212.42	208.35	210.38	207.48	0.47%	2,044,523
May 20, 2026	211.10	214.00	207.18	209.40	206.52	-0.70%	4,046,427
May 19, 2026	210.34	212.96	208.99	210.87	207.97	-0.25%	2,367,159
May 18, 2026	210.00	213.57	210.00	211.40	208.49	0.48%	1,494,728
May 15, 2026	211.46	213.00	208.68	210.40	207.50	-	3,059,287
May 14, 2026	210.57	216.22	208.97	210.41	207.51	-0.58%	1,922,086