BMV:FEMSA.UBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	222.50	225.73	220.07	224.18	224.18	0.55%	1,660,636
Jun 30, 2026	228.60	229.90	222.13	222.95	222.95	-2.28%	4,404,184
Jun 29, 2026	226.26	228.98	226.26	228.15	228.15	1.59%	658,435
Jun 26, 2026	219.99	226.23	218.33	224.58	224.58	2.56%	5,035,442
Jun 25, 2026	217.87	219.53	214.96	218.97	218.97	1.01%	2,181,024
Jun 24, 2026	223.00	224.53	215.79	216.79	216.79	-2.77%	4,076,012
Jun 23, 2026	214.00	224.42	214.00	222.97	222.97	2.56%	3,794,354
Jun 22, 2026	215.07	220.84	215.07	217.41	217.41	0.58%	1,449,150
Jun 19, 2026	219.41	221.57	212.52	216.16	216.16	-1.44%	8,210,199
Jun 18, 2026	217.35	221.90	217.35	219.31	219.31	0.50%	5,197,659
Jun 17, 2026	218.80	221.97	217.01	218.22	218.22	-0.31%	2,938,251
Jun 16, 2026	217.48	219.94	216.82	218.89	218.89	0.88%	3,299,323
Jun 15, 2026	223.16	223.46	216.39	216.97	216.97	-2.55%	2,041,166
Jun 12, 2026	220.00	224.57	220.00	222.64	222.64	0.48%	1,573,010
Jun 11, 2026	214.77	221.98	214.20	221.58	221.58	3.19%	1,902,470
Jun 10, 2026	209.02	217.00	209.02	214.74	214.74	0.68%	2,576,929
Jun 9, 2026	217.00	217.00	209.46	213.28	213.28	-	3,005,281
Jun 8, 2026	215.87	216.26	212.57	213.29	213.29	-0.70%	3,199,407
Jun 5, 2026	210.38	218.23	210.38	214.80	214.80	1.59%	3,896,390
Jun 4, 2026	212.00	212.45	208.15	211.44	211.44	-0.17%	2,143,318
Jun 3, 2026	208.83	213.32	208.32	211.81	211.81	1.93%	2,969,370
Jun 2, 2026	203.45	210.48	203.45	207.80	207.80	1.62%	2,859,869
Jun 1, 2026	205.61	208.05	203.54	204.48	204.48	-1.04%	4,587,024
May 29, 2026	210.33	210.61	205.54	206.63	206.63	-1.52%	12,517,090
May 28, 2026	214.06	214.06	207.51	209.82	209.82	-1.49%	2,744,183
May 27, 2026	212.59	214.56	210.50	213.00	213.00	0.69%	1,915,162
May 26, 2026	210.88	212.47	209.01	211.54	211.54	0.72%	2,075,397
May 25, 2026	209.00	212.50	209.00	210.03	210.03	-0.01%	53,656
May 22, 2026	211.43	212.17	208.02	210.06	210.06	-0.15%	961,269
May 21, 2026	208.35	212.42	208.35	210.38	210.38	0.47%	2,044,523
May 20, 2026	211.10	214.00	207.18	209.40	209.40	-0.70%	4,046,427
May 19, 2026	210.34	212.96	208.99	210.87	210.87	-0.25%	2,367,159
May 18, 2026	210.00	213.57	210.00	211.40	211.40	0.48%	1,494,728
May 15, 2026	211.46	213.00	208.68	210.40	210.40	-	3,059,287
May 14, 2026	210.57	216.22	208.97	210.41	210.41	-0.58%	1,922,086
May 13, 2026	216.00	216.47	210.40	211.63	211.63	-1.33%	2,176,195
May 12, 2026	212.98	215.15	210.36	214.49	214.49	1.21%	1,476,728
May 11, 2026	208.39	212.23	207.53	211.93	211.93	1.69%	2,490,759
May 8, 2026	207.74	210.70	207.55	208.41	208.41	0.82%	3,950,972
May 7, 2026	210.36	211.96	205.45	206.71	206.71	-1.92%	2,713,497
May 6, 2026	210.30	214.24	209.82	210.75	210.75	0.32%	2,076,798
May 5, 2026	209.69	214.12	208.83	210.08	210.08	0.88%	2,575,073
May 4, 2026	206.00	212.02	206.00	208.25	208.25	0.87%	1,772,154
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	-0.14%	3,458,502