Almacenes Éxito S.A. (BVC:EXITO)
Colombia · Delayed Price · Currency is COP 4,815.00
-105.00 (-2.13%)
At close: Oct 23, 2026
Almacenes Éxito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,900.00 | 4,970.00 | 4,815.00 | 4,815.00 | 4,815.00 | -2.13% | 30,389 |
| Oct 22, 2026 | 4,865.00 | 4,950.00 | 4,865.00 | 4,920.00 | 4,920.00 | -0.61% | 103,530 |
| Oct 21, 2026 | 4,950.00 | 4,950.00 | 4,875.00 | 4,950.00 | 4,950.00 | 0.51% | 84,981 |
| Oct 20, 2026 | 4,950.00 | 5,020.00 | 4,900.00 | 4,925.00 | 4,925.00 | - | 84,834 |
| Oct 19, 2026 | 4,970.00 | 4,970.00 | 4,840.00 | 4,925.00 | 4,925.00 | -0.91% | 87,532 |
| Oct 16, 2026 | 5,070.00 | 5,120.00 | 4,960.00 | 4,970.00 | 4,970.00 | -1.39% | 78,275 |
| Oct 15, 2026 | 5,010.00 | 5,060.00 | 4,980.00 | 5,040.00 | 5,040.00 | 0.40% | 50,943 |
| Oct 14, 2026 | 5,010.00 | 5,060.00 | 4,935.00 | 5,020.00 | 5,020.00 | 0.20% | 79,710 |
| Oct 13, 2026 | 5,000.00 | 5,040.00 | 4,960.00 | 5,010.00 | 5,010.00 | -0.99% | 14,154 |
| Oct 9, 2026 | 4,990.00 | 5,080.00 | 4,965.00 | 5,060.00 | 5,060.00 | 1.40% | 50,363 |
| Oct 8, 2026 | 5,010.00 | 5,010.00 | 4,960.00 | 4,990.00 | 4,990.00 | -0.60% | 34,928 |
| Oct 7, 2026 | 4,950.00 | 5,040.00 | 4,950.00 | 5,020.00 | 5,020.00 | -1.57% | 60,066 |
| Oct 6, 2026 | 4,990.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,100.00 | 2.62% | 197,022 |
| Oct 5, 2026 | 5,040.00 | 5,040.00 | 4,910.00 | 4,970.00 | 4,970.00 | 1.74% | 1,694,929 |
| Oct 2, 2026 | 4,820.00 | 4,990.00 | 4,820.00 | 4,885.00 | 4,885.00 | 0.31% | 175,900 |
| Oct 1, 2026 | 4,700.00 | 5,000.00 | 4,700.00 | 4,870.00 | 4,870.00 | -2.99% | 60,365 |
| Sep 30, 2026 | 4,980.00 | 5,020.00 | 4,905.00 | 5,020.00 | 5,020.00 | -0.59% | 145,284 |
| Sep 29, 2026 | 4,980.00 | 5,060.00 | 4,970.00 | 5,050.00 | 5,050.00 | -0.98% | 91,219 |
| Sep 28, 2026 | 5,020.00 | 5,140.00 | 4,980.00 | 5,100.00 | 5,100.00 | -0.78% | 332,416 |
| Sep 25, 2026 | 5,130.00 | 5,140.00 | 5,060.00 | 5,140.00 | 5,140.00 | - | 203,267 |
| Sep 24, 2026 | 5,040.00 | 5,140.00 | 5,040.00 | 5,140.00 | 5,140.00 | 0.19% | 103,996 |
| Sep 23, 2026 | 4,920.00 | 5,150.00 | 4,920.00 | 5,130.00 | 5,130.00 | 2.60% | 3,104,216 |
| Sep 22, 2026 | 4,950.00 | 5,050.00 | 4,900.00 | 5,000.00 | 5,000.00 | 1.01% | 2,783,197 |
| Sep 21, 2026 | 4,810.00 | 4,950.00 | 4,810.00 | 4,950.00 | 4,950.00 | -0.60% | 1,741,218 |
| Sep 18, 2026 | 4,860.00 | 4,980.00 | 4,860.00 | 4,980.00 | 4,980.00 | 3.11% | 2,162,642 |
| Sep 17, 2026 | 4,760.00 | 4,850.00 | 4,760.00 | 4,830.00 | 4,830.00 | 2.62% | 661,206 |
| Sep 16, 2026 | 4,800.00 | 4,845.00 | 4,740.00 | 4,760.00 | 4,706.67 | 0.21% | 79,344 |
| Sep 15, 2026 | 4,795.00 | 4,860.00 | 4,700.00 | 4,750.00 | 4,696.78 | -0.94% | 75,413 |
| Sep 14, 2026 | 4,800.00 | 4,835.00 | 4,790.00 | 4,795.00 | 4,741.27 | -0.21% | 70,212 |
| Sep 11, 2026 | 4,855.00 | 4,855.00 | 4,800.00 | 4,805.00 | 4,751.16 | -1.03% | 87,628 |
| Sep 10, 2026 | 4,825.00 | 4,880.00 | 4,825.00 | 4,855.00 | 4,800.60 | -0.92% | 13,963 |
| Sep 9, 2026 | 4,830.00 | 4,910.00 | 4,830.00 | 4,900.00 | 4,845.10 | -0.31% | 44,029 |
| Sep 8, 2026 | 4,900.00 | 4,915.00 | 4,830.00 | 4,915.00 | 4,859.93 | 1.03% | 48,190 |
| Sep 7, 2026 | 4,900.00 | 4,910.00 | 4,820.00 | 4,865.00 | 4,810.49 | 0.10% | 61,869 |
| Sep 4, 2026 | 4,945.00 | 4,945.00 | 4,790.00 | 4,860.00 | 4,805.55 | -0.92% | 51,220 |
| Sep 3, 2026 | 4,890.00 | 4,950.00 | 4,870.00 | 4,905.00 | 4,850.04 | - | 113,929 |
| Sep 2, 2026 | 4,850.00 | 4,965.00 | 4,850.00 | 4,905.00 | 4,850.04 | -0.81% | 99,601 |
| Sep 1, 2026 | 4,850.00 | 4,960.00 | 4,800.00 | 4,945.00 | 4,889.59 | -0.90% | 429,231 |
| Aug 31, 2026 | 4,815.00 | 4,990.00 | 4,815.00 | 4,990.00 | 4,934.09 | 1.84% | 341,249 |
| Aug 28, 2026 | 4,735.00 | 4,910.00 | 4,735.00 | 4,900.00 | 4,845.10 | 2.83% | 247,962 |
| Aug 27, 2026 | 4,850.00 | 4,850.00 | 4,685.00 | 4,765.00 | 4,711.61 | -0.42% | 77,768 |
| Aug 26, 2026 | 4,730.00 | 4,815.00 | 4,690.00 | 4,785.00 | 4,731.39 | 1.16% | 72,284 |
| Aug 25, 2026 | 4,710.00 | 4,795.00 | 4,680.00 | 4,730.00 | 4,677.00 | 0.64% | 366,569 |
| Aug 24, 2026 | 4,685.00 | 4,745.00 | 4,685.00 | 4,700.00 | 4,647.34 | -2.08% | 96,063 |
| Aug 21, 2026 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,746.22 | 1.59% | 157,573 |
| Aug 20, 2026 | 4,760.00 | 4,760.00 | 4,660.00 | 4,725.00 | 4,672.06 | 0.32% | 414,047 |
| Aug 19, 2026 | 4,620.00 | 4,745.00 | 4,595.00 | 4,710.00 | 4,657.23 | 2.17% | 170,240 |
| Aug 18, 2026 | 4,630.00 | 4,700.00 | 4,600.00 | 4,610.00 | 4,558.35 | -0.86% | 71,615 |
| Aug 14, 2026 | 4,715.00 | 4,760.00 | 4,635.00 | 4,650.00 | 4,597.90 | -1.17% | 108,888 |
| Aug 13, 2026 | 4,625.00 | 4,740.00 | 4,625.00 | 4,705.00 | 4,652.28 | -0.53% | 34,862 |