Almacenes Éxito S.A. (BVC:EXITO)
Colombia · Delayed Price · Currency is COP 4,990.00
-110.00 (-2.16%)
At close: Feb 2, 2026
Almacenes Éxito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 4,560.00 | 4,560.00 | 4,450.00 | 4,560.00 | 4,560.00 | - | 142,684 |
| Dec 12, 2025 | 4,550.00 | 4,595.00 | 4,500.00 | 4,560.00 | 4,560.00 | -0.76% | 58,947 |
| Dec 11, 2025 | 4,580.00 | 4,630.00 | 4,500.00 | 4,595.00 | 4,595.00 | -0.11% | 7,117,295 |
| Dec 10, 2025 | 4,660.00 | 4,690.00 | 4,560.00 | 4,600.00 | 4,600.00 | - | 325,691 |
| Dec 9, 2025 | 4,545.00 | 4,600.00 | 4,545.00 | 4,600.00 | 4,600.00 | 1.21% | 127,498 |
| Dec 5, 2025 | 4,460.00 | 4,545.00 | 4,450.00 | 4,545.00 | 4,545.00 | 0.44% | 94,679 |
| Dec 4, 2025 | 4,515.00 | 4,545.00 | 4,500.00 | 4,525.00 | 4,525.00 | -0.44% | 94,510 |
| Dec 3, 2025 | 4,525.00 | 4,545.00 | 4,500.00 | 4,545.00 | 4,545.00 | -0.76% | 136,827 |
| Dec 2, 2025 | 4,620.00 | 4,670.00 | 4,520.00 | 4,580.00 | 4,580.00 | -1.19% | 123,954 |
| Dec 1, 2025 | 4,600.00 | 4,685.00 | 4,550.00 | 4,635.00 | 4,635.00 | 0.76% | 178,635 |
| Nov 28, 2025 | 4,490.00 | 4,615.00 | 4,490.00 | 4,600.00 | 4,600.00 | 2.68% | 227,641 |
| Nov 27, 2025 | 4,500.00 | 4,500.00 | 4,380.00 | 4,480.00 | 4,480.00 | -0.44% | 127,271 |
| Nov 26, 2025 | 4,570.00 | 4,590.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 127,607 |
| Nov 25, 2025 | 4,450.00 | 4,500.00 | 4,305.00 | 4,500.00 | 4,500.00 | -2.17% | 454,837 |
| Nov 24, 2025 | 4,700.00 | 4,730.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.75% | 11,163,130 |
| Nov 21, 2025 | 4,720.00 | 4,745.00 | 4,615.00 | 4,730.00 | 4,730.00 | -0.21% | 351,158 |
| Nov 20, 2025 | 4,800.00 | 4,800.00 | 4,710.00 | 4,740.00 | 4,740.00 | -2.27% | 517,576 |
| Nov 19, 2025 | 4,850.00 | 4,880.00 | 4,820.00 | 4,850.00 | 4,850.00 | - | 559,390 |
| Nov 18, 2025 | 4,600.00 | 4,935.00 | 4,600.00 | 4,850.00 | 4,850.00 | 4.64% | 1,469,303 |