Skip to main content
logo
Almacenes Éxito S.A. (BVC:EXITO)
Colombia flag Colombia · Delayed Price · Currency is COP
3,700.00
0.00 (0.00%)
At close: Nov 4, 2025

Almacenes Éxito Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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