Skip to main content
logo
Almacenes Éxito S.A. (BVC:EXITO)
Colombia flag Colombia · Delayed Price · Currency is COP
4,440.00
-160.00 (-3.48%)
At close: Nov 25, 2025

Almacenes Éxito Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 20254,450.004,470.004,305.004,440.004,440.00-3.48%353,072
Nov 24, 20254,700.004,730.004,600.004,600.004,600.00-2.75%11,163,130
Nov 21, 20254,720.004,745.004,615.004,730.004,730.00-0.21%351,158
Nov 20, 20254,800.004,800.004,710.004,740.004,740.00-2.27%517,576
Nov 19, 20254,850.004,880.004,820.004,850.004,850.00-559,390
Nov 18, 20254,600.004,935.004,600.004,850.004,850.004.64%1,469,303
Nov 14, 20254,305.004,640.004,305.004,635.004,635.004.39%869,978
Nov 13, 20254,200.004,440.004,200.004,440.004,440.006.60%1,145,337
Nov 12, 20254,170.004,250.004,160.004,165.004,165.000.36%939,223
Nov 11, 20254,000.004,200.004,000.004,150.004,150.004.14%473,639
Nov 10, 20254,060.004,080.003,910.003,985.003,985.000.13%180,986
Nov 7, 20253,950.003,985.003,915.003,980.003,980.001.53%479,642
Nov 6, 20253,800.003,940.003,800.003,920.003,920.002.22%848,023
Nov 5, 20253,655.003,850.003,650.003,835.003,835.003.65%444,937
Nov 4, 20253,700.003,730.003,700.003,700.003,700.00-181,244
Oct 31, 20253,725.003,790.003,700.003,700.003,700.00-1,380,754
Oct 30, 20253,645.003,735.003,635.003,700.003,700.001.79%812,268
Oct 29, 20253,470.003,635.003,470.003,635.003,635.004.76%17,006,050
Oct 28, 20253,350.003,470.003,350.003,470.003,470.003.58%3,357,379
Oct 27, 20253,300.003,350.003,300.003,350.003,350.001.52%2,255,778
Oct 24, 20253,220.003,320.003,220.003,300.003,300.003.45%111,322
Oct 23, 20253,135.003,220.003,120.003,190.003,190.001.75%387,125
Oct 22, 20253,140.003,140.003,120.003,135.003,135.000.16%60,465
Oct 21, 20253,170.003,175.003,130.003,130.003,130.00-0.48%882,165
Oct 20, 20253,130.003,145.003,115.003,145.003,145.000.48%137,214
Oct 17, 20253,190.003,190.003,130.003,130.003,130.00-0.16%329,612
Oct 16, 20253,130.003,165.003,130.003,135.003,135.000.32%147,233
Oct 15, 20253,165.003,165.003,115.003,125.003,125.00-1,487,588
Oct 14, 20253,140.003,195.003,100.003,125.003,125.00-1.42%261,228
Oct 10, 20253,175.003,195.003,170.003,170.003,170.00-0.16%69,336
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