Grupo Herdez, S.A.B. de C.V. (BMV:HERDEZ)
Mexico · Delayed Price · Currency is MXN 83.53
-0.27 (-0.32%)
At close: Dec 31, 2025
Grupo Herdez Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 84.00 | 84.00 | 82.15 | 83.53 | 83.53 | -0.32% | 7,911 |
| Dec 30, 2025 | 84.00 | 84.00 | 83.01 | 83.80 | 83.80 | - | 7,817 |
| Dec 29, 2025 | 82.03 | 83.95 | 82.03 | 83.80 | 83.80 | 0.96% | 9,994 |
| Dec 26, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | -0.42% | 8,042 |
| Dec 24, 2025 | 84.14 | 84.50 | 83.10 | 83.35 | 83.35 | -0.94% | 16,153 |
| Dec 23, 2025 | 84.99 | 84.99 | 82.01 | 84.14 | 84.14 | 0.07% | 33,567 |
| Dec 22, 2025 | 80.01 | 85.90 | 80.01 | 84.08 | 84.08 | 4.58% | 17,560 |
| Dec 19, 2025 | 79.28 | 81.77 | 77.00 | 80.40 | 80.40 | 1.77% | 26,129 |
| Dec 18, 2025 | 80.00 | 80.00 | 77.84 | 79.00 | 79.00 | -1.25% | 16,717 |
| Dec 17, 2025 | 81.18 | 82.22 | 79.40 | 80.00 | 80.00 | -0.76% | 23,925 |
| Dec 16, 2025 | 79.50 | 81.05 | 79.49 | 80.61 | 80.61 | 1.90% | 99,992 |
| Dec 15, 2025 | 76.45 | 79.54 | 76.45 | 79.11 | 79.11 | 1.42% | 23,446 |
| Dec 11, 2025 | 76.00 | 78.16 | 76.00 | 78.00 | 78.00 | 2.65% | 19,571 |
| Dec 10, 2025 | 74.50 | 76.40 | 74.50 | 75.99 | 75.99 | 2.45% | 43,514 |
| Dec 9, 2025 | 73.25 | 74.67 | 72.50 | 74.17 | 74.17 | 1.73% | 22,201 |
| Dec 8, 2025 | 74.00 | 74.00 | 71.34 | 72.91 | 72.91 | -1.47% | 71,728 |
| Dec 5, 2025 | 74.35 | 74.60 | 72.86 | 74.00 | 74.00 | -0.47% | 39,679 |
| Dec 4, 2025 | 73.62 | 74.94 | 73.62 | 74.35 | 74.35 | -0.51% | 6,658 |
| Dec 3, 2025 | 74.24 | 74.94 | 74.03 | 74.73 | 74.73 | -0.33% | 6,546 |
| Dec 2, 2025 | 72.51 | 74.98 | 72.50 | 74.98 | 74.98 | 3.55% | 43,565 |
| Dec 1, 2025 | 73.15 | 73.44 | 72.21 | 72.41 | 72.41 | -1.01% | 9,373 |
| Nov 28, 2025 | 73.01 | 73.50 | 72.75 | 73.15 | 73.15 | 0.45% | 11,910 |
| Nov 27, 2025 | 73.27 | 73.99 | 72.54 | 72.82 | 72.82 | -1.59% | 12,432 |
| Nov 26, 2025 | 74.04 | 74.04 | 73.00 | 74.00 | 74.00 | - | 64,969 |
| Nov 25, 2025 | 74.00 | 74.69 | 73.80 | 74.00 | 74.00 | 0.80% | 31,532 |
| Nov 24, 2025 | 74.60 | 74.60 | 72.05 | 73.41 | 73.41 | -1.16% | 36,208 |
| Nov 21, 2025 | 74.20 | 75.00 | 72.00 | 74.27 | 74.27 | 0.32% | 26,542 |
| Nov 20, 2025 | 75.01 | 75.01 | 72.61 | 74.03 | 74.03 | -1.10% | 52,387 |
| Nov 19, 2025 | 73.70 | 75.51 | 73.50 | 74.85 | 74.85 | -0.48% | 26,284 |
| Nov 18, 2025 | 72.88 | 75.99 | 72.88 | 75.21 | 75.21 | 3.20% | 31,197 |
| Nov 14, 2025 | 71.67 | 73.00 | 71.67 | 72.88 | 72.88 | 1.69% | 32,400 |
| Nov 13, 2025 | 70.00 | 72.02 | 69.99 | 71.67 | 71.67 | 2.28% | 39,708 |
| Nov 12, 2025 | 69.99 | 70.36 | 69.50 | 70.07 | 70.07 | 0.10% | 50,022 |
| Nov 11, 2025 | 70.00 | 70.00 | 69.05 | 70.00 | 70.00 | -0.10% | 112,366 |
| Nov 10, 2025 | 69.98 | 70.50 | 69.20 | 70.07 | 70.07 | 0.37% | 73,010 |
| Nov 7, 2025 | 69.50 | 70.10 | 69.01 | 69.81 | 69.81 | 0.74% | 29,658 |
| Nov 6, 2025 | 68.99 | 69.80 | 68.00 | 69.30 | 69.30 | 1.49% | 58,095 |
| Nov 5, 2025 | 69.49 | 70.30 | 66.00 | 68.28 | 68.28 | -1.63% | 49,770 |
| Nov 4, 2025 | 70.00 | 70.00 | 68.50 | 69.41 | 69.41 | -0.84% | 31,592 |
| Nov 3, 2025 | 72.37 | 72.37 | 69.41 | 70.00 | 70.00 | -1.77% | 23,625 |
| Oct 31, 2025 | 69.48 | 74.00 | 68.20 | 71.26 | 71.26 | 1.93% | 237,934 |
| Oct 30, 2025 | 67.78 | 70.50 | 67.14 | 69.91 | 69.91 | 1.51% | 197,387 |
| Oct 29, 2025 | 67.59 | 69.01 | 65.60 | 68.87 | 68.87 | 2.78% | 202,588 |
| Oct 28, 2025 | 65.99 | 67.89 | 65.97 | 67.01 | 67.01 | 1.27% | 61,201 |
| Oct 27, 2025 | 66.00 | 66.50 | 65.02 | 66.17 | 66.17 | 0.32% | 49,075 |
| Oct 24, 2025 | 66.48 | 66.50 | 65.00 | 65.96 | 65.96 | -0.78% | 40,727 |
| Oct 23, 2025 | 66.28 | 67.01 | 66.00 | 66.48 | 66.48 | 0.30% | 540,024 |
| Oct 22, 2025 | 65.00 | 66.99 | 64.11 | 66.28 | 66.28 | 1.97% | 19,723 |
| Oct 21, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.34% | 8,979 |
| Oct 20, 2025 | 67.00 | 67.10 | 66.00 | 66.56 | 66.56 | -0.34% | 43,717 |