Almacenes Éxito S.A. (BVC:EXITO)
Colombia · Delayed Price · Currency is COP 4,085.00
-420.00 (-9.32%)
At close: Feb 27, 2026
Almacenes Éxito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,680.00 | 4,680.00 | 4,060.00 | 4,085.00 | 4,085.00 | -9.32% | 1,826,203 |
| Feb 26, 2026 | 4,960.00 | 4,960.00 | 4,485.00 | 4,505.00 | 4,505.00 | -8.99% | 1,794,116 |
| Feb 25, 2026 | 4,950.00 | 4,950.00 | 4,880.00 | 4,950.00 | 4,950.00 | 2.48% | 243,848 |
| Feb 24, 2026 | 4,920.00 | 4,920.00 | 4,800.00 | 4,830.00 | 4,830.00 | -2.82% | 1,753,307 |
| Feb 23, 2026 | 4,980.00 | 5,050.00 | 4,870.00 | 4,970.00 | 4,970.00 | -1.58% | 211,596 |
| Feb 20, 2026 | 5,010.00 | 5,050.00 | 4,930.00 | 5,050.00 | 5,050.00 | - | 612,506 |
| Feb 19, 2026 | 5,040.00 | 5,050.00 | 4,850.00 | 5,050.00 | 5,050.00 | 0.20% | 1,239,058 |
| Feb 18, 2026 | 5,000.00 | 5,080.00 | 4,950.00 | 5,040.00 | 5,040.00 | -2.89% | 134,714 |
| Feb 17, 2026 | 5,180.00 | 5,190.00 | 5,160.00 | 5,190.00 | 5,190.00 | 0.58% | 58,615 |
| Feb 16, 2026 | 4,900.00 | 5,160.00 | 4,900.00 | 5,160.00 | 5,160.00 | 3.20% | 280,279 |
| Feb 13, 2026 | 4,750.00 | 5,000.00 | 4,520.00 | 5,000.00 | 5,000.00 | 4.71% | 152,434 |
| Feb 12, 2026 | 4,880.00 | 4,880.00 | 4,775.00 | 4,775.00 | 4,775.00 | -2.15% | 49,745 |
| Feb 11, 2026 | 4,850.00 | 4,945.00 | 4,850.00 | 4,880.00 | 4,880.00 | -1.61% | 543,154 |
| Feb 10, 2026 | 4,855.00 | 4,960.00 | 4,800.00 | 4,960.00 | 4,960.00 | 1.85% | 169,107 |
| Feb 9, 2026 | 4,875.00 | 4,940.00 | 4,780.00 | 4,870.00 | 4,870.00 | -0.20% | 568,612 |
| Feb 6, 2026 | 4,800.00 | 4,920.00 | 4,720.00 | 4,880.00 | 4,880.00 | 1.67% | 802,369 |
| Feb 5, 2026 | 4,650.00 | 4,980.00 | 4,650.00 | 4,800.00 | 4,800.00 | -1.03% | 543,975 |
| Feb 4, 2026 | 4,830.00 | 4,850.00 | 4,600.00 | 4,850.00 | 4,850.00 | -1.72% | 435,549 |
| Feb 3, 2026 | 4,900.00 | 5,010.00 | 4,850.00 | 4,935.00 | 4,935.00 | -1.10% | 134,848 |
| Feb 2, 2026 | 5,100.00 | 5,100.00 | 4,905.00 | 4,990.00 | 4,990.00 | -2.16% | 195,733 |
| Jan 30, 2026 | 5,050.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 0.99% | 154,025 |
| Jan 29, 2026 | 5,070.00 | 5,070.00 | 5,030.00 | 5,050.00 | 5,050.00 | - | 209,749 |
| Jan 28, 2026 | 5,020.00 | 5,090.00 | 5,000.00 | 5,050.00 | 5,050.00 | 0.80% | 244,691 |
| Jan 27, 2026 | 4,960.00 | 5,040.00 | 4,960.00 | 5,010.00 | 5,010.00 | 0.20% | 144,434 |
| Jan 26, 2026 | 4,990.00 | 5,050.00 | 4,970.00 | 5,000.00 | 5,000.00 | 1.01% | 348,507 |
| Jan 23, 2026 | 4,900.00 | 4,950.00 | 4,835.00 | 4,950.00 | 4,950.00 | 1.02% | 145,987 |
| Jan 22, 2026 | 4,975.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.51% | 241,973 |
| Jan 21, 2026 | 4,930.00 | 4,975.00 | 4,910.00 | 4,975.00 | 4,975.00 | 1.12% | 321,584 |
| Jan 20, 2026 | 4,850.00 | 4,980.00 | 4,850.00 | 4,920.00 | 4,920.00 | 1.44% | 988,934 |
| Jan 19, 2026 | 4,690.00 | 4,850.00 | 4,655.00 | 4,850.00 | 4,850.00 | 3.41% | 2,007,942 |
| Jan 16, 2026 | 4,600.00 | 4,690.00 | 4,590.00 | 4,690.00 | 4,690.00 | 1.96% | 488,506 |
| Jan 15, 2026 | 4,595.00 | 4,650.00 | 4,580.00 | 4,600.00 | 4,600.00 | 0.33% | 502,405 |
| Jan 14, 2026 | 4,525.00 | 4,590.00 | 4,520.00 | 4,585.00 | 4,585.00 | -0.11% | 324,563 |
| Jan 13, 2026 | 4,600.00 | 4,600.00 | 4,515.00 | 4,590.00 | 4,590.00 | -0.22% | 194,466 |
| Jan 9, 2026 | 4,570.00 | 4,600.00 | 4,560.00 | 4,600.00 | 4,600.00 | - | 72,619 |
| Jan 8, 2026 | 4,630.00 | 4,630.00 | 4,600.00 | 4,600.00 | 4,600.00 | -0.65% | 49,852 |
| Jan 7, 2026 | 4,490.00 | 4,630.00 | 4,460.00 | 4,630.00 | 4,630.00 | 3.12% | 420,195 |
| Jan 6, 2026 | 4,500.00 | 4,555.00 | 4,485.00 | 4,490.00 | 4,490.00 | -0.66% | 194,688 |
| Jan 5, 2026 | 4,300.00 | 4,520.00 | 4,255.00 | 4,520.00 | 4,520.00 | 5.12% | 240,253 |
| Jan 2, 2026 | 4,255.00 | 4,310.00 | 4,220.00 | 4,300.00 | 4,300.00 | 1.06% | 178,050 |
| Dec 30, 2025 | 4,390.00 | 4,390.00 | 4,255.00 | 4,255.00 | 4,255.00 | -3.08% | 27,849,330 |
| Dec 29, 2025 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 1.15% | 34,500 |
| Dec 26, 2025 | 4,380.00 | 4,380.00 | 4,340.00 | 4,340.00 | 4,340.00 | -1.59% | 35,113 |
| Dec 24, 2025 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | -0.23% | 17,915 |
| Dec 23, 2025 | 4,410.00 | 4,420.00 | 4,410.00 | 4,420.00 | 4,420.00 | - | 62,362 |
| Dec 22, 2025 | 4,315.00 | 4,490.00 | 4,310.00 | 4,420.00 | 4,420.00 | 0.45% | 260,148 |
| Dec 19, 2025 | 4,360.00 | 4,400.00 | 4,360.00 | 4,400.00 | 4,400.00 | 0.57% | 540,338 |
| Dec 18, 2025 | 4,430.00 | 4,430.00 | 4,265.00 | 4,375.00 | 4,375.00 | -1.24% | 123,140 |
| Dec 17, 2025 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | -1.23% | 14,367 |
| Dec 16, 2025 | 4,490.00 | 4,495.00 | 4,485.00 | 4,485.00 | 4,485.00 | -1.64% | 122,294 |