Grupo Carso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	151.69	151.69	147.00	149.15	149.15	-1.67%	238,188
Jul 28, 2026	145.15	158.00	145.04	151.69	151.69	4.95%	420,023
Jul 27, 2026	141.98	145.99	141.76	144.54	144.54	2.31%	220,088
Jul 24, 2026	140.46	144.00	138.33	141.27	141.27	0.56%	185,352
Jul 23, 2026	137.63	141.09	137.23	140.48	140.48	2.25%	233,204
Jul 22, 2026	135.53	138.60	135.53	137.39	137.39	2.16%	242,982
Jul 21, 2026	135.65	139.98	134.04	134.49	134.49	-1.80%	370,293
Jul 20, 2026	133.81	138.45	133.70	136.95	136.95	1.83%	416,144
Jul 17, 2026	127.42	135.18	127.42	134.49	134.49	3.49%	272,091
Jul 16, 2026	128.50	131.01	126.13	129.96	129.96	2.31%	273,021
Jul 15, 2026	127.09	128.81	126.30	127.02	127.02	0.21%	167,135
Jul 14, 2026	126.50	127.47	126.03	126.76	126.76	1.53%	232,239
Jul 13, 2026	126.44	127.41	124.61	124.85	124.85	-1.26%	284,687
Jul 10, 2026	126.49	127.63	125.70	126.44	126.44	0.53%	218,929
Jul 9, 2026	129.19	129.19	125.26	125.77	125.77	-2.15%	309,826
Jul 8, 2026	127.50	128.88	126.69	128.54	128.54	0.09%	172,595
Jul 7, 2026	129.40	129.96	126.70	128.43	128.43	-0.26%	289,844
Jul 6, 2026	127.69	130.00	127.68	128.76	128.76	1.52%	133,565
Jul 3, 2026	129.00	129.94	126.16	126.83	126.83	-0.88%	60,936
Jul 2, 2026	128.33	130.27	126.97	127.96	127.96	-0.12%	178,489
Jul 1, 2026	130.50	131.10	127.76	128.12	128.12	-1.97%	324,479
Jun 30, 2026	133.00	135.40	130.50	130.69	130.69	-2.04%	319,451
Jun 29, 2026	133.12	135.52	131.80	133.41	133.41	0.01%	198,694
Jun 26, 2026	133.04	135.29	133.04	134.15	133.40	-0.72%	173,162
Jun 25, 2026	133.68	136.62	132.66	135.12	134.36	1.12%	334,461
Jun 24, 2026	136.83	139.31	132.54	133.63	132.88	-1.55%	786,940
Jun 23, 2026	138.15	138.85	135.11	135.73	134.97	-1.71%	279,035
Jun 22, 2026	141.04	141.04	136.93	138.09	137.32	-4.03%	452,186
Jun 19, 2026	151.90	151.90	142.48	143.89	143.09	-5.76%	2,757,782
Jun 18, 2026	144.14	153.43	144.02	152.68	151.83	6.75%	2,064,998
Jun 17, 2026	141.12	145.68	140.87	143.03	142.23	2.29%	308,131
Jun 16, 2026	139.79	141.84	138.36	139.83	139.05	0.63%	335,591
Jun 15, 2026	138.50	141.63	137.46	138.96	138.18	0.33%	412,874
Jun 12, 2026	135.83	139.50	135.83	138.50	137.73	1.45%	230,349
Jun 11, 2026	136.68	138.54	133.93	136.52	135.76	0.49%	293,394
Jun 10, 2026	130.66	136.70	130.66	135.85	135.09	4.06%	369,346
Jun 9, 2026	130.00	133.31	128.71	130.55	129.82	-0.29%	360,355
Jun 8, 2026	130.38	131.93	129.08	130.93	130.20	0.88%	314,630
Jun 5, 2026	131.91	132.11	129.00	129.79	129.06	-1.70%	298,323
Jun 4, 2026	132.02	133.68	131.11	132.04	131.30	-2.18%	229,372
Jun 3, 2026	134.82	136.79	133.83	134.98	134.23	-	282,220
Jun 2, 2026	131.47	136.36	130.60	134.98	134.23	2.27%	321,345
Jun 1, 2026	137.13	138.31	131.53	131.98	131.24	-4.01%	544,275
May 29, 2026	132.50	139.38	130.48	137.49	136.72	3.58%	3,321,517
May 28, 2026	136.60	136.71	132.50	132.74	132.00	-2.45%	430,288
May 27, 2026	135.50	138.86	133.73	136.08	135.32	-0.23%	366,232
May 26, 2026	134.72	136.95	132.34	136.40	135.64	2.03%	237,951
May 25, 2026	135.40	136.04	133.29	133.68	132.93	-0.65%	28,916
May 22, 2026	133.51	135.26	132.99	134.56	133.81	0.58%	167,596
May 21, 2026	135.86	136.41	133.03	133.78	133.03	-1.06%	230,047