Grupo Carso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	151.90	151.90	142.48	143.89	143.89	-5.76%	2,757,782
Jun 18, 2026	144.14	153.43	144.02	152.68	152.68	6.75%	2,064,998
Jun 17, 2026	141.12	145.68	140.87	143.03	143.03	2.29%	308,131
Jun 16, 2026	139.79	141.84	138.36	139.83	139.83	0.63%	335,591
Jun 15, 2026	138.50	141.63	137.46	138.96	138.96	0.33%	412,874
Jun 12, 2026	135.83	139.50	135.83	138.50	138.50	1.45%	230,349
Jun 11, 2026	136.68	138.54	133.93	136.52	136.52	0.49%	293,394
Jun 10, 2026	130.66	136.70	130.66	135.85	135.85	4.06%	369,346
Jun 9, 2026	130.00	133.31	128.71	130.55	130.55	-0.29%	360,355
Jun 8, 2026	130.38	131.93	129.08	130.93	130.93	0.88%	314,630
Jun 5, 2026	131.91	132.11	129.00	129.79	129.79	-1.70%	298,323
Jun 4, 2026	132.02	133.68	131.11	132.04	132.04	-2.18%	229,372
Jun 3, 2026	134.82	136.79	133.83	134.98	134.98	-	282,220
Jun 2, 2026	131.47	136.36	130.60	134.98	134.98	2.27%	321,345
Jun 1, 2026	137.13	138.31	131.53	131.98	131.98	-4.01%	544,275
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