Skip to main content
logo
Almacenes Éxito S.A. (BVC:EXITO)
Colombia flag Colombia · Delayed Price · Currency is COP
3,350.00
+5.00 (0.15%)
At close: Sep 5, 2025

Almacenes Éxito Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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