Skip to main content
logo
Almacenes Éxito S.A. (BVC:EXITO)
Colombia flag Colombia · Delayed Price · Currency is COP
4,585.00
+55.00 (1.21%)
At close: Jul 30, 2026

Almacenes Éxito Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20264,500.004,585.004,500.004,585.004,585.001.21%26,397
Jul 29, 20264,510.004,530.004,500.004,530.004,530.00-0.66%8,995
Jul 28, 20264,550.004,560.004,550.004,560.004,560.000.22%7,136
Jul 27, 20264,510.004,600.004,500.004,550.004,550.00-40,912
Jul 24, 20264,550.004,600.004,535.004,550.004,550.000.44%21,438
Jul 23, 20264,635.004,640.004,500.004,530.004,530.00-2.89%35,434
Jul 22, 20264,760.004,760.004,625.004,665.004,665.00-0.88%29,985
Jul 21, 20264,800.004,800.004,715.004,760.004,706.270.21%99,306
Jul 17, 20264,720.004,780.004,720.004,750.004,696.380.11%42,336
Jul 16, 20264,770.004,770.004,710.004,745.004,691.44-0.73%19,392
Jul 15, 20264,710.004,780.004,710.004,780.004,726.050.21%8,781
Jul 14, 20264,785.004,790.004,725.004,770.004,716.16-0.42%14,691
Jul 10, 20264,750.004,790.004,750.004,790.004,735.930.74%6,683
Jul 9, 20264,860.004,860.004,720.004,755.004,701.33-2.36%126,045
Jul 8, 20264,700.004,870.004,660.004,870.004,815.034.51%74,918
Jul 7, 20264,800.004,800.004,600.004,660.004,607.40-2.61%114,109
Jul 6, 20264,870.004,885.004,735.004,785.004,730.99-1.03%69,169
Jul 3, 20264,820.004,865.004,820.004,835.004,780.430.83%32,406
Jul 2, 20264,780.004,835.004,720.004,795.004,740.88-0.31%40,414
Jul 1, 20264,825.004,875.004,800.004,810.004,755.71-1.23%33,535
Jun 30, 20264,800.004,900.004,800.004,870.004,815.030.31%73,484
Jun 26, 20264,860.004,900.004,765.004,855.004,800.20-30,329
Jun 25, 20264,950.004,950.004,800.004,855.004,800.200.83%60,769
Jun 24, 20264,770.004,900.004,730.004,815.004,760.650.42%38,088
Jun 23, 20264,700.004,850.004,665.004,795.004,740.88-1.54%36,435
Jun 22, 20265,000.005,160.004,820.004,870.004,815.03-2.60%611,810
Jun 19, 20264,940.005,000.004,940.005,000.004,943.562.04%338,335
Jun 18, 20264,865.004,960.004,865.004,900.004,844.690.72%54,804
Jun 17, 20264,820.004,900.004,700.004,865.004,810.090.10%139,361
Jun 16, 20264,885.004,885.004,800.004,860.004,805.14-2.02%81,404
Jun 12, 20264,605.004,980.004,605.004,960.004,904.014.86%352,537
Jun 11, 20264,615.004,735.004,615.004,730.004,676.612.49%105,197
Jun 10, 20264,495.004,650.004,495.004,615.004,562.910.44%200,600
Jun 9, 20264,530.004,600.004,400.004,595.004,543.131.43%205,930
Jun 5, 20264,535.004,555.004,510.004,530.004,478.87-0.98%37,608
Jun 4, 20264,400.004,600.004,400.004,575.004,523.36-62,571
Jun 3, 20264,570.004,600.004,340.004,575.004,523.360.11%119,888
Jun 2, 20264,510.004,600.004,500.004,570.004,518.420.22%142,494
Jun 1, 20264,500.004,600.004,500.004,560.004,508.531.90%538,033
May 29, 20264,125.004,475.004,125.004,475.004,424.496.29%861,770
May 28, 20264,000.004,250.003,920.004,210.004,162.481.08%155,673
May 27, 20264,200.004,250.004,150.004,165.004,117.99-2.12%68,375
May 26, 20264,085.004,280.004,085.004,255.004,206.974.16%274,562
May 25, 20263,900.004,120.003,900.004,085.004,038.892.90%232,115
May 22, 20263,950.004,005.003,930.003,970.003,925.19-284,150
May 21, 20263,915.003,995.003,900.003,970.003,925.191.02%76,997
May 20, 20263,950.003,950.003,900.003,930.003,885.64-0.25%27,323
May 19, 20264,040.004,045.003,910.003,940.003,895.53-2.72%28,212
May 15, 20264,100.004,100.004,000.004,050.004,004.29-64,081
May 14, 20263,995.004,050.003,980.004,050.004,004.292.14%168,717