Skip to main content
logo
Almacenes Éxito S.A. (BVC:EXITO)
Colombia flag Colombia · Delayed Price · Currency is COP
3,080.00
-10.00 (-0.32%)
At close: Aug 1, 2025

Almacenes Éxito Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,090.003,095.003,080.003,080.003,080.00-0.32%59,967
Jul 31, 20253,100.003,100.003,080.003,090.003,090.00-231,227
Jul 30, 20253,120.003,120.003,080.003,090.003,090.000.32%83,933
Jul 29, 20253,140.003,140.003,080.003,080.003,080.00-0.81%150,603
Jul 28, 20253,110.003,145.003,090.003,105.003,105.00-0.80%146,204
Jul 25, 20253,145.003,145.003,110.003,130.003,130.00-1.26%159,831
Jul 24, 20253,125.003,185.003,125.003,170.003,170.000.32%183,112
Jul 23, 20253,105.003,160.003,090.003,160.003,160.001.94%255,398
Jul 22, 20253,080.003,125.003,070.003,100.003,100.00-0.96%70,818
Jul 21, 20253,085.003,130.003,070.003,130.003,130.000.48%173,446
Jul 18, 20253,120.003,120.003,100.003,115.003,115.00-0.16%177,634
Jul 17, 20253,050.003,200.003,050.003,120.003,120.000.16%201,838
Jul 16, 20253,100.003,120.003,040.003,115.003,115.00-0.16%144,631
Jul 15, 20253,130.003,160.003,110.003,120.003,120.00-0.95%215,401
Jul 14, 20253,160.003,160.003,120.003,150.003,150.000.32%83,966
Jul 11, 20253,115.003,170.003,070.003,140.003,140.000.64%271,208
Jul 10, 20252,990.003,195.002,990.003,120.003,120.004.00%726,345
Jul 9, 20252,770.003,000.002,770.003,000.003,000.008.30%686,144
Jul 8, 20252,735.002,770.002,735.002,770.002,770.001.47%60,447
Jul 7, 20252,730.002,730.002,730.002,730.002,730.00-0.18%146,100
Jul 4, 20252,675.002,735.002,675.002,735.002,735.001.30%173,070
Jul 3, 20252,750.002,750.002,690.002,700.002,700.00-0.18%214,485
Jul 2, 20252,720.002,740.002,705.002,705.002,705.00-0.55%133,222
Jul 1, 20252,730.002,730.002,690.002,720.002,720.00-0.55%219,337
Jun 27, 20252,805.002,805.002,720.002,735.002,735.00-0.18%118,903
Jun 26, 20252,735.002,740.002,705.002,740.002,740.000.18%152,028
Jun 25, 20252,750.002,750.002,730.002,735.002,735.00-1.62%116,610
Jun 24, 20252,795.002,795.002,760.002,780.002,780.00-0.54%93,175
Jun 20, 20252,755.002,830.002,755.002,795.002,795.000.54%77,264
Jun 19, 20252,795.002,830.002,780.002,780.002,780.00-165,072
Jun 18, 20252,800.002,800.002,550.002,780.002,780.00-1.59%331,290
Jun 17, 20252,845.002,845.002,820.002,825.002,803.960.18%179,445
Jun 16, 20252,855.002,860.002,800.002,820.002,799.00-197,257
Jun 13, 20252,840.002,840.002,800.002,820.002,799.00-0.70%88,609
Jun 12, 20252,840.002,880.002,840.002,840.002,818.850.35%192,087
Jun 11, 20252,750.002,835.002,730.002,830.002,808.931.25%214,715
Jun 10, 20252,800.002,840.002,770.002,795.002,774.19-0.18%312,551
Jun 9, 20252,845.002,935.002,755.002,800.002,779.15-1.58%776,772
Jun 6, 20252,650.002,900.002,650.002,845.002,823.827.36%1,308,713
Jun 5, 20252,510.002,670.002,510.002,650.002,630.275.79%914,701
Jun 4, 20252,420.002,515.002,410.002,505.002,486.353.94%705,246
Jun 3, 20252,425.002,425.002,370.002,410.002,392.06-1.63%171,778
May 30, 20252,455.002,460.002,425.002,450.002,431.760.41%241,601
May 29, 20252,395.002,440.002,370.002,440.002,421.831.04%238,952
May 28, 20252,380.002,435.002,380.002,415.002,397.022.33%459,632
May 27, 20252,160.002,360.002,160.002,360.002,342.439.77%31,688,570
May 26, 20252,215.002,265.002,150.002,150.002,133.99-2.27%617,078
May 23, 20252,245.002,245.002,150.002,200.002,183.62-2.00%347,507
May 22, 20252,235.002,245.002,230.002,245.002,228.280.67%94,605
May 21, 20252,240.002,240.002,220.002,230.002,213.40-0.45%126,269