Skip to main content
logo
Almacenes Éxito S.A. (BVC:EXITO)
Colombia flag Colombia · Delayed Price · Currency is COP
3,700.00
-220.00 (-5.61%)
At close: Mar 20, 2026

Almacenes Éxito Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20263,965.004,050.003,700.003,700.003,700.00-5.61%316,285
Mar 19, 20263,960.003,960.003,900.003,920.003,920.00-1.01%97,484
Mar 18, 20263,980.003,980.003,855.003,960.003,960.00-1.37%139,415
Mar 17, 20264,035.004,035.003,970.004,015.004,015.00-0.37%80,388
Mar 16, 20264,100.004,100.004,030.004,030.004,030.00-59,552
Mar 13, 20264,020.004,030.004,020.004,030.004,030.00-3.13%73,719
Mar 12, 20264,180.004,235.004,040.004,160.004,160.00-1.54%167,558
Mar 11, 20264,150.004,230.004,150.004,225.004,225.001.81%231,824
Mar 10, 20264,040.004,190.004,040.004,150.004,150.001.97%390,429
Mar 9, 20263,865.004,130.003,865.004,070.004,070.007.11%268,489
Mar 6, 20263,800.003,890.003,760.003,800.003,800.00-904,212
Mar 5, 20263,900.003,960.003,800.003,800.003,800.00-2.06%301,276
Mar 4, 20263,950.003,980.003,880.003,880.003,880.002.24%763,821
Mar 3, 20263,700.003,860.003,550.003,795.003,795.001.20%887,050
Mar 2, 20264,100.004,195.003,685.003,750.003,750.00-8.20%1,793,914
Feb 27, 20264,680.004,680.004,060.004,085.004,085.00-9.32%1,826,203
Feb 26, 20264,960.004,960.004,485.004,505.004,505.00-8.99%1,794,116
Feb 25, 20264,950.004,950.004,880.004,950.004,950.002.48%243,848
Feb 24, 20264,920.004,920.004,800.004,830.004,830.00-2.82%1,753,307
Feb 23, 20264,980.005,050.004,870.004,970.004,970.00-1.58%211,596
Feb 20, 20265,010.005,050.004,930.005,050.005,050.00-612,506
Feb 19, 20265,040.005,050.004,850.005,050.005,050.000.20%1,239,058
Feb 18, 20265,000.005,080.004,950.005,040.005,040.00-2.89%134,714
Feb 17, 20265,180.005,190.005,160.005,190.005,190.000.58%58,615
Feb 16, 20264,900.005,160.004,900.005,160.005,160.003.20%280,279
Feb 13, 20264,750.005,000.004,520.005,000.005,000.004.71%152,434
Feb 12, 20264,880.004,880.004,775.004,775.004,775.00-2.15%49,745
Feb 11, 20264,850.004,945.004,850.004,880.004,880.00-1.61%543,154
Feb 10, 20264,855.004,960.004,800.004,960.004,960.001.85%169,107
Feb 9, 20264,875.004,940.004,780.004,870.004,870.00-0.20%568,612
Feb 6, 20264,800.004,920.004,720.004,880.004,880.001.67%802,369
Feb 5, 20264,650.004,980.004,650.004,800.004,800.00-1.03%543,975
Feb 4, 20264,830.004,850.004,600.004,850.004,850.00-1.72%435,549
Feb 3, 20264,900.005,010.004,850.004,935.004,935.00-1.10%134,848
Feb 2, 20265,100.005,100.004,905.004,990.004,990.00-2.16%195,733
Jan 30, 20265,050.005,100.005,000.005,100.005,100.000.99%154,025
Jan 29, 20265,070.005,070.005,030.005,050.005,050.00-209,749
Jan 28, 20265,020.005,090.005,000.005,050.005,050.000.80%244,691
Jan 27, 20264,960.005,040.004,960.005,010.005,010.000.20%144,434
Jan 26, 20264,990.005,050.004,970.005,000.005,000.001.01%348,507
Jan 23, 20264,900.004,950.004,835.004,950.004,950.001.02%145,987
Jan 22, 20264,975.005,000.004,900.004,900.004,900.00-1.51%241,973
Jan 21, 20264,930.004,975.004,910.004,975.004,975.001.12%321,584
Jan 20, 20264,850.004,980.004,850.004,920.004,920.001.44%988,934
Jan 19, 20264,690.004,850.004,655.004,850.004,850.003.41%2,007,942
Jan 16, 20264,600.004,690.004,590.004,690.004,690.001.96%488,506
Jan 15, 20264,595.004,650.004,580.004,600.004,600.000.33%502,405
Jan 14, 20264,525.004,590.004,520.004,585.004,585.00-0.11%324,563
Jan 13, 20264,600.004,600.004,515.004,590.004,590.00-0.22%194,466
Jan 9, 20264,570.004,600.004,560.004,600.004,600.00-72,619