Skip to main content
logo
Almacenes Éxito S.A. (BVC:EXITO)
Colombia flag Colombia · Delayed Price · Currency is COP
3,170.00
-5.00 (-0.16%)
At close: Oct 10, 2025

Almacenes Éxito Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,175.003,195.003,175.003,190.003,190.000.47%47,278
Oct 9, 20253,175.003,175.003,140.003,175.003,175.00-0.16%35,798
Oct 8, 20253,185.003,185.003,160.003,180.003,180.00-40,253
Oct 7, 20253,175.003,200.003,150.003,180.003,180.00-0.31%75,203
Oct 6, 20253,205.003,225.003,190.003,190.003,190.000.16%49,550
Oct 3, 20253,185.003,200.003,180.003,185.003,185.00-0.93%62,106
Oct 2, 20253,200.003,215.003,175.003,215.003,215.00-0.16%42,642
Oct 1, 20253,240.003,240.003,220.003,220.003,220.00-62,245
Sep 30, 20253,210.003,235.003,185.003,220.003,220.000.16%160,629
Sep 29, 20253,160.003,215.003,160.003,215.003,215.002.06%133,572
Sep 26, 20253,170.003,170.003,080.003,150.003,150.00-0.63%265,945
Sep 25, 20253,205.003,205.003,170.003,170.003,170.00-0.63%80,013
Sep 24, 20253,220.003,225.003,065.003,190.003,190.00-0.31%373,603
Sep 23, 20253,195.003,205.003,190.003,200.003,200.001.11%79,266
Sep 22, 20253,200.003,200.003,140.003,165.003,165.000.48%2,861,375
Sep 19, 20253,150.003,220.003,150.003,150.003,150.00-2.78%652,788
Sep 18, 20253,310.003,310.003,190.003,240.003,240.00-1.67%335,161
Sep 17, 20253,375.003,380.003,065.003,295.003,295.00-3.09%42,743,970
Sep 16, 20253,320.003,480.003,320.003,400.003,400.004.13%4,239,487
Sep 15, 20253,315.003,315.003,235.003,265.003,265.00-1.66%392,216
Sep 12, 20253,345.003,345.003,320.003,320.003,320.00-0.60%118,818
Sep 11, 20253,315.003,340.003,315.003,340.003,340.000.30%245,720
Sep 10, 20253,320.003,330.003,320.003,330.003,330.00-55,972
Sep 9, 20253,355.003,355.003,330.003,330.003,330.000.45%495,222
Sep 8, 20253,345.003,345.003,315.003,315.003,315.00-1.04%109,009
Sep 5, 20253,355.003,360.003,345.003,350.003,350.000.15%54,589
Sep 4, 20253,355.003,360.003,260.003,345.003,345.00-1.33%234,412
Sep 3, 20253,345.003,390.003,345.003,390.003,390.001.50%183,195
Sep 2, 20253,305.003,360.003,295.003,340.003,340.000.91%396,234
Sep 1, 20253,340.003,340.003,260.003,310.003,310.00-0.60%197,471
Aug 29, 20253,275.003,350.003,240.003,330.003,330.000.91%663,870
Aug 28, 20253,330.003,345.003,260.003,300.003,300.00-227,939
Aug 27, 20253,270.003,335.003,270.003,300.003,300.001.54%189,309
Aug 26, 20253,250.003,250.003,250.003,250.003,250.000.46%30,158
Aug 25, 20253,215.003,235.003,215.003,235.003,235.000.47%43,414
Aug 22, 20253,300.003,300.003,215.003,220.003,220.00-0.31%1,040,496
Aug 21, 20253,250.003,250.003,220.003,230.003,230.00-0.15%174,495
Aug 20, 20253,240.003,240.003,200.003,235.003,235.00-1.07%174,332
Aug 19, 20253,265.003,285.003,235.003,270.003,270.000.31%504,823
Aug 15, 20253,300.003,320.003,260.003,260.003,260.00-1.21%2,041,062
Aug 14, 20253,330.003,430.003,055.003,300.003,300.00-2.08%54,667,250
Aug 13, 20253,350.003,380.003,300.003,370.003,370.003.37%653,421
Aug 12, 20253,170.003,315.003,170.003,260.003,260.002.35%403,073
Aug 11, 20253,170.003,185.003,140.003,185.003,185.001.11%485,614
Aug 8, 20253,150.003,160.003,150.003,150.003,150.000.16%72,077
Aug 6, 20253,110.003,150.003,110.003,145.003,145.000.16%438,667
Aug 5, 20253,075.003,140.003,070.003,140.003,140.002.45%218,679
Aug 4, 20253,095.003,100.003,065.003,065.003,065.00-0.65%102,611
Aug 1, 20253,090.003,095.003,080.003,085.003,085.00-0.16%82,594
Jul 31, 20253,100.003,100.003,080.003,090.003,090.00-231,227