Grupo Carso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	132.50	139.38	130.48	137.49	137.49	3.58%	3,321,517
May 28, 2026	136.60	136.71	132.50	132.74	132.74	-2.45%	430,288
May 27, 2026	135.50	138.86	133.73	136.08	136.08	-0.23%	366,232
May 26, 2026	134.72	136.95	132.34	136.40	136.40	2.03%	237,951
May 25, 2026	135.40	136.04	133.29	133.68	133.68	-0.65%	28,916
May 22, 2026	133.51	135.26	132.99	134.56	134.56	0.58%	167,596
May 21, 2026	135.86	136.41	133.03	133.78	133.78	-1.06%	230,047
May 20, 2026	137.42	137.42	134.70	135.21	135.21	-1.52%	321,328
May 19, 2026	138.97	139.87	134.40	137.30	137.30	-0.14%	235,872
May 18, 2026	140.01	141.56	136.05	137.49	137.49	-1.06%	181,555
May 15, 2026	139.75	140.00	135.70	138.97	138.97	-0.99%	381,563
May 14, 2026	139.50	146.04	137.76	140.36	140.36	-0.71%	452,014
May 13, 2026	140.88	145.48	140.72	141.36	141.36	-0.17%	193,979
May 12, 2026	140.71	144.48	140.71	141.60	141.60	-0.14%	199,146
May 11, 2026	138.25	144.43	138.25	141.80	141.80	1.00%	147,527
May 8, 2026	139.95	142.83	139.50	140.40	140.40	0.39%	259,605
May 7, 2026	136.13	143.71	134.68	139.85	139.85	2.73%	350,566
May 6, 2026	136.49	137.30	134.64	136.13	136.13	-0.16%	187,910
May 5, 2026	132.52	136.94	131.97	136.35	136.35	3.74%	680,939
May 4, 2026	132.80	135.34	130.86	131.43	131.43	-1.04%	301,175
Apr 30, 2026	135.28	135.28	132.30	132.81	132.81	-1.38%	513,756
Apr 29, 2026	138.10	138.27	134.23	134.67	134.67	-2.06%	385,628
Apr 28, 2026	141.02	143.07	135.50	137.50	137.50	-2.51%	344,267
Apr 27, 2026	145.26	145.85	140.53	141.04	141.04	-3.40%	346,759
Apr 24, 2026	144.44	147.59	144.44	146.00	146.00	1.23%	258,262
Apr 23, 2026	144.34	147.50	143.79	144.22	144.22	-0.56%	287,363
Apr 22, 2026	141.92	146.13	141.92	145.03	145.03	1.68%	430,012
Apr 21, 2026	144.90	145.74	139.55	142.63	142.63	-0.78%	504,040
Apr 20, 2026	144.09	144.96	140.00	143.75	143.75	-0.01%	571,804
Apr 17, 2026	143.68	144.49	139.09	143.76	143.76	0.36%	506,599
Apr 16, 2026	155.10	155.10	141.71	143.25	143.25	-7.66%	601,322
Apr 15, 2026	149.84	156.10	148.04	155.13	155.13	3.32%	534,809
Apr 14, 2026	148.82	150.80	148.61	150.15	150.15	0.69%	355,362
Apr 13, 2026	148.71	149.75	146.15	149.12	149.12	-0.23%	284,857
Apr 10, 2026	144.39	150.34	144.35	149.47	149.47	3.52%	633,934
Apr 9, 2026	139.39	144.56	139.21	144.39	144.39	4.00%	455,722
Apr 8, 2026	132.43	140.11	132.43	138.84	138.84	4.75%	440,431
Apr 7, 2026	133.03	135.79	130.57	132.55	132.55	-1.57%	338,891
Apr 6, 2026	135.66	136.73	132.65	134.66	134.66	-1.25%	142,164
Apr 1, 2026	134.16	137.24	132.14	136.36	136.36	1.29%	386,804
Mar 31, 2026	135.24	136.04	132.23	134.62	134.62	0.34%	399,648
Mar 30, 2026	128.19	135.66	128.19	134.16	134.16	5.18%	329,865
Mar 27, 2026	130.56	130.75	126.00	127.55	127.55	-2.10%	300,191
Mar 26, 2026	130.61	132.50	129.57	130.28	130.28	-1.40%	308,973
Mar 25, 2026	126.00	132.80	124.81	132.13	132.13	6.00%	506,098
Mar 24, 2026	122.86	126.67	122.86	124.65	124.65	1.46%	449,564
Mar 23, 2026	122.01	123.85	120.70	122.86	122.86	0.47%	228,623
Mar 20, 2026	123.73	124.55	121.07	122.28	122.28	-1.67%	1,903,792
Mar 19, 2026	123.49	124.78	121.47	124.36	124.36	0.22%	192,316
Mar 18, 2026	123.45	124.49	122.30	124.09	124.09	0.81%	261,882