Grupo Carso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	138.18	142.15	136.46	139.69	139.69	1.25%	277,821
Aug 18, 2026	139.13	139.97	136.22	137.96	137.96	0.61%	149,421
Aug 17, 2026	136.95	137.76	134.34	137.12	137.12	-0.15%	262,777
Aug 14, 2026	139.30	139.55	137.00	137.33	137.33	-1.89%	244,499
Aug 13, 2026	144.10	144.10	139.44	139.97	139.97	-3.32%	301,873
Aug 12, 2026	142.66	146.93	140.19	144.78	144.78	1.05%	338,196
Aug 11, 2026	140.72	144.03	140.46	143.27	143.27	1.46%	164,055
Aug 10, 2026	145.88	145.88	140.60	141.21	141.21	-2.89%	257,742
Aug 7, 2026	143.90	145.70	143.15	145.41	145.41	0.76%	132,716
Aug 6, 2026	145.88	151.86	143.59	144.31	144.31	-0.25%	287,353
Aug 5, 2026	153.43	154.14	144.27	144.67	144.67	-5.64%	377,622
Aug 4, 2026	148.71	153.95	147.86	153.31	153.31	3.43%	347,373
Aug 3, 2026	146.66	149.95	145.96	148.23	148.23	-0.02%	230,558
Jul 31, 2026	146.97	149.35	143.60	148.26	148.26	0.76%	351,661
Jul 30, 2026	147.97	151.37	146.01	147.14	147.14	-1.35%	322,325
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