BMV:FEMSA.UBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	196.99	208.00	196.08	206.45	206.45	5.25%	2,803,590
Apr 29, 2026	197.44	198.08	194.45	196.15	196.15	-0.57%	2,437,552
Apr 28, 2026	196.38	198.49	195.56	197.28	197.28	0.25%	1,314,118
Apr 27, 2026	198.65	198.97	196.25	196.79	196.79	-0.49%	1,730,674
Apr 24, 2026	197.49	199.50	197.34	197.75	197.75	0.10%	1,084,325
Apr 23, 2026	197.94	199.70	197.26	197.55	197.55	0.32%	1,378,233
Apr 22, 2026	200.49	200.49	196.03	196.92	196.92	-1.73%	3,458,502
Apr 21, 2026	202.54	204.90	199.86	200.39	197.19	-1.05%	2,007,328
Apr 20, 2026	203.50	205.98	200.55	202.52	199.29	-0.59%	1,672,468
Apr 17, 2026	200.86	204.85	200.09	203.73	200.48	0.92%	2,509,401
Apr 16, 2026	202.00	202.52	199.35	201.87	198.65	-0.26%	1,961,449
Apr 15, 2026	198.76	203.32	197.80	202.39	199.16	1.96%	1,908,426
Apr 14, 2026	205.90	205.90	196.84	198.50	195.33	-2.14%	2,013,225
Apr 13, 2026	202.55	203.73	200.79	202.84	199.60	0.64%	1,313,997
Apr 10, 2026	199.18	202.60	199.18	201.55	198.33	0.70%	1,822,927
Apr 9, 2026	201.03	203.48	199.47	200.14	196.94	-0.95%	2,823,535
Apr 8, 2026	204.10	207.24	201.27	202.05	198.82	-0.72%	1,823,366
Apr 7, 2026	202.15	204.25	201.07	203.51	200.26	0.76%	2,704,376
Apr 6, 2026	203.00	207.00	200.87	201.98	198.75	-0.01%	1,584,475
Apr 1, 2026	197.69	203.23	197.69	202.01	198.78	2.08%	2,274,771
Mar 31, 2026	196.50	199.35	196.17	197.89	194.73	1.04%	3,311,144
Mar 30, 2026	196.90	197.30	193.54	195.86	192.73	0.62%	1,625,308
Mar 27, 2026	192.22	195.75	192.22	194.66	191.55	1.54%	1,949,388
Mar 26, 2026	191.92	193.08	190.21	191.70	188.64	-0.62%	1,219,692
Mar 25, 2026	189.30	193.62	188.49	192.90	189.82	2.60%	1,650,667
Mar 24, 2026	183.14	188.88	183.13	188.02	185.02	2.70%	2,291,441
Mar 23, 2026	182.50	184.65	179.05	183.07	180.15	0.43%	1,445,258
Mar 20, 2026	188.20	188.20	180.84	182.29	179.38	-2.92%	7,368,607
Mar 19, 2026	187.02	190.00	186.68	187.78	184.78	-0.25%	905,245
Mar 18, 2026	187.56	191.43	187.50	188.25	185.24	-0.14%	3,023,022
Mar 17, 2026	189.24	191.65	187.55	188.51	185.50	-0.89%	2,115,906
Mar 13, 2026	191.88	192.67	189.91	190.20	187.16	-0.79%	1,931,885
Mar 12, 2026	191.62	193.34	190.28	191.71	188.65	-0.62%	1,522,453
Mar 11, 2026	190.28	194.34	190.28	192.91	189.83	0.87%	1,390,561
Mar 10, 2026	191.63	193.60	190.38	191.24	188.19	-0.65%	2,583,784
Mar 9, 2026	193.52	193.52	189.10	192.50	189.43	-1.16%	2,335,395
Mar 6, 2026	192.81	195.30	191.29	194.76	191.65	1.28%	2,533,765
Mar 5, 2026	193.00	197.50	191.37	192.29	189.22	-2.16%	1,355,928
Mar 4, 2026	193.62	197.01	192.46	196.54	193.40	1.64%	1,987,915
Mar 3, 2026	194.26	194.26	188.15	193.36	190.27	-1.02%	2,920,291
Mar 2, 2026	194.99	197.77	194.14	195.36	192.24	1.10%	1,599,239
Feb 27, 2026	194.95	196.15	192.62	193.24	190.15	-0.82%	8,835,213
Feb 26, 2026	193.57	196.91	192.89	194.83	191.72	0.91%	1,958,435
Feb 25, 2026	192.79	196.72	189.76	193.07	189.99	0.64%	3,915,947
Feb 24, 2026	191.90	193.29	189.63	191.84	188.78	-0.17%	1,925,533
Feb 23, 2026	194.08	195.30	189.89	192.16	189.09	-1.31%	1,968,431
Feb 20, 2026	193.91	195.58	192.70	194.71	191.60	0.76%	1,228,444
Feb 19, 2026	194.27	195.42	192.51	193.25	190.16	-0.24%	1,295,085
Feb 18, 2026	196.52	198.59	193.18	193.71	190.62	-1.10%	1,523,141
Feb 17, 2026	198.00	198.00	192.85	195.87	192.74	-0.62%	1,286,916