Grupo Televisa, S.A.B. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	10.51	10.51	10.18	10.21	10.21	-3.13%	22,111,260
Mar 19, 2026	10.34	10.56	10.12	10.54	10.54	1.05%	2,994,175
Mar 18, 2026	10.38	10.69	10.36	10.43	10.43	0.29%	3,927,937
Mar 17, 2026	10.41	10.48	10.14	10.40	10.40	0.87%	4,661,512
Mar 13, 2026	10.21	10.46	10.19	10.31	10.31	0.98%	4,162,220
Mar 12, 2026	10.44	10.44	10.02	10.21	10.21	-2.02%	2,934,476
Mar 11, 2026	10.43	10.50	10.27	10.42	10.42	0.10%	4,386,051
Mar 10, 2026	10.46	10.48	10.11	10.41	10.41	-0.67%	7,272,992
Mar 9, 2026	10.00	10.51	9.89	10.48	10.48	3.66%	4,803,754
Mar 6, 2026	10.00	10.29	9.86	10.11	10.11	1.00%	3,389,198
Mar 5, 2026	10.17	10.22	9.84	10.01	10.01	-1.96%	6,081,375
Mar 4, 2026	9.85	10.27	9.68	10.21	10.21	4.08%	5,677,143
Mar 3, 2026	9.59	9.96	9.10	9.81	9.81	0.62%	5,808,988
Mar 2, 2026	10.23	10.23	9.49	9.75	9.75	-5.25%	5,154,245
Feb 27, 2026	10.70	10.90	9.70	10.29	10.29	-6.20%	10,434,170
Feb 26, 2026	10.96	11.06	10.85	10.97	10.97	0.18%	2,085,696
Feb 25, 2026	11.48	11.48	10.89	10.95	10.95	-3.95%	5,531,123
Feb 24, 2026	11.45	11.50	11.33	11.40	11.40	-0.96%	1,814,934
Feb 23, 2026	11.76	11.83	11.23	11.51	11.51	-2.13%	2,044,897
Feb 20, 2026	11.72	11.80	11.46	11.76	11.76	0.77%	1,306,603
Feb 19, 2026	11.58	12.00	11.58	11.67	11.67	1.39%	3,338,664
Feb 18, 2026	11.07	11.63	10.94	11.51	11.51	3.79%	11,828,110
Feb 17, 2026	11.52	11.57	10.87	11.09	11.09	-3.31%	9,938,589
Feb 16, 2026	11.44	11.58	11.38	11.47	11.47	0.26%	317,364
Feb 13, 2026	11.35	11.49	11.08	11.44	11.44	0.79%	4,870,653
Feb 12, 2026	11.37	11.83	11.30	11.35	11.35	-0.09%	3,513,698
Feb 11, 2026	11.33	11.49	11.09	11.36	11.36	0.71%	4,557,015
Feb 10, 2026	11.10	11.35	11.10	11.28	11.28	2.45%	4,096,805
Feb 9, 2026	10.96	11.20	10.91	11.01	11.01	1.19%	3,429,440
Feb 6, 2026	10.96	11.18	10.83	10.88	10.88	-0.27%	3,598,559
Feb 5, 2026	10.97	11.20	10.71	10.91	10.91	-1.36%	3,797,939
Feb 4, 2026	11.18	11.21	11.00	11.06	11.06	-0.09%	2,283,696
Feb 3, 2026	11.45	11.58	10.81	11.07	11.07	-3.32%	3,904,404
Jan 30, 2026	11.26	11.55	11.17	11.45	11.45	2.60%	3,255,982
Jan 29, 2026	11.57	11.80	10.99	11.16	11.16	-3.12%	2,831,089
Jan 28, 2026	11.34	11.64	11.34	11.52	11.52	1.59%	2,561,119
Jan 27, 2026	11.62	11.81	11.27	11.34	11.34	-1.99%	2,972,691
Jan 26, 2026	11.58	11.77	11.53	11.57	11.57	0.26%	1,529,425
Jan 23, 2026	11.83	11.92	11.37	11.54	11.54	-2.20%	2,208,851
Jan 22, 2026	11.43	12.08	11.43	11.80	11.80	3.69%	2,896,691
Jan 21, 2026	10.95	11.45	10.95	11.38	11.38	3.74%	2,648,726
Jan 20, 2026	10.68	11.07	10.61	10.97	10.97	2.62%	11,887,490
Jan 19, 2026	10.56	10.86	10.56	10.69	10.69	1.71%	1,361,927
Jan 16, 2026	10.65	10.65	10.42	10.51	10.51	0.19%	1,192,698
Jan 15, 2026	10.89	11.07	10.41	10.49	10.49	-2.42%	3,263,562
Jan 14, 2026	10.51	10.84	10.51	10.75	10.75	1.90%	2,748,803
Jan 13, 2026	10.60	10.76	10.39	10.55	10.55	-0.75%	1,620,427
Jan 12, 2026	10.60	10.70	10.56	10.63	10.63	-0.09%	8,423,676
Jan 9, 2026	10.43	10.69	10.43	10.64	10.64	1.43%	1,054,433
Jan 8, 2026	10.32	10.55	10.19	10.49	10.49	1.06%	2,022,288