Almacenes Éxito S.A. (BVC:EXITO)
Colombia · Delayed Price · Currency is COP 4,150.00
+10.00 (0.24%)
At close: May 6, 2026
Almacenes Éxito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4,220.00 | 4,220.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0.24% | 332,634 |
| May 5, 2026 | 4,125.00 | 4,140.00 | 4,125.00 | 4,140.00 | 4,140.00 | 0.36% | 39,537 |
| May 4, 2026 | 4,225.00 | 4,225.00 | 4,105.00 | 4,125.00 | 4,125.00 | -1.79% | 46,613 |
| Apr 30, 2026 | 4,150.00 | 4,225.00 | 4,110.00 | 4,200.00 | 4,200.00 | 0.84% | 33,939 |
| Apr 29, 2026 | 4,000.00 | 4,225.00 | 4,000.00 | 4,165.00 | 4,165.00 | -1.54% | 49,202 |
| Apr 28, 2026 | 4,100.00 | 4,245.00 | 3,965.00 | 4,230.00 | 4,230.00 | 1.81% | 60,659 |
| Apr 27, 2026 | 4,190.00 | 4,190.00 | 4,150.00 | 4,155.00 | 4,155.00 | -2.35% | 90,274 |
| Apr 24, 2026 | 4,260.00 | 4,350.00 | 4,200.00 | 4,255.00 | 4,255.00 | -2.18% | 33,744 |
| Apr 23, 2026 | 4,300.00 | 4,350.00 | 4,250.00 | 4,350.00 | 4,350.00 | 0.93% | 83,911 |
| Apr 22, 2026 | 4,290.00 | 4,350.00 | 4,290.00 | 4,310.00 | 4,310.00 | - | 64,333 |
| Apr 21, 2026 | 4,290.00 | 4,370.00 | 4,290.00 | 4,310.00 | 4,310.00 | -0.23% | 50,531 |
| Apr 20, 2026 | 4,275.00 | 4,380.00 | 4,200.00 | 4,320.00 | 4,320.00 | -0.80% | 191,000 |
| Apr 17, 2026 | 4,310.00 | 4,360.00 | 4,300.00 | 4,355.00 | 4,355.00 | 1.04% | 51,587 |
| Apr 16, 2026 | 4,280.00 | 4,310.00 | 4,280.00 | 4,310.00 | 4,310.00 | 0.70% | 118,075 |
| Apr 15, 2026 | 4,320.00 | 4,320.00 | 4,260.00 | 4,280.00 | 4,280.00 | -0.93% | 139,279 |
| Apr 14, 2026 | 4,290.00 | 4,350.00 | 4,250.00 | 4,320.00 | 4,320.00 | 0.70% | 202,220 |
| Apr 13, 2026 | 4,250.00 | 4,310.00 | 4,200.00 | 4,290.00 | 4,290.00 | - | 529,078 |
| Apr 10, 2026 | 4,130.00 | 4,300.00 | 4,120.00 | 4,290.00 | 4,290.00 | 1.54% | 221,108 |
| Apr 9, 2026 | 4,300.00 | 4,300.00 | 4,185.00 | 4,225.00 | 4,225.00 | -1.74% | 68,034 |
| Apr 8, 2026 | 4,250.00 | 4,370.00 | 4,250.00 | 4,300.00 | 4,300.00 | 1.06% | 128,434 |
| Apr 7, 2026 | 4,300.00 | 4,325.00 | 4,200.00 | 4,255.00 | 4,255.00 | -1.50% | 164,529 |
| Apr 6, 2026 | 4,310.00 | 4,345.00 | 4,285.00 | 4,320.00 | 4,320.00 | 0.35% | 61,179 |
| Apr 1, 2026 | 4,350.00 | 4,400.00 | 4,300.00 | 4,305.00 | 4,305.00 | -2.60% | 87,802 |
| Mar 31, 2026 | 4,240.00 | 4,420.00 | 3,920.00 | 4,420.00 | 4,420.00 | 5.24% | 655,399 |
| Mar 30, 2026 | 3,880.00 | 4,200.00 | 3,880.00 | 4,200.00 | 4,200.00 | 2.44% | 185,882 |
| Mar 27, 2026 | 4,000.00 | 4,100.00 | 3,950.00 | 4,100.00 | 4,100.00 | 1.36% | 357,231 |
| Mar 26, 2026 | 4,095.00 | 4,095.00 | 4,040.00 | 4,045.00 | 4,045.00 | 1.13% | 78,527 |
| Mar 25, 2026 | 3,945.00 | 4,050.00 | 3,945.00 | 4,000.00 | 4,000.00 | - | 120,639 |
| Mar 24, 2026 | 3,790.00 | 4,070.00 | 3,790.00 | 4,000.00 | 4,000.00 | 8.11% | 165,949 |
| Mar 20, 2026 | 3,965.00 | 4,050.00 | 3,700.00 | 3,700.00 | 3,700.00 | -5.61% | 316,285 |
| Mar 19, 2026 | 3,960.00 | 3,960.00 | 3,900.00 | 3,920.00 | 3,920.00 | -1.01% | 97,484 |
| Mar 18, 2026 | 3,980.00 | 3,980.00 | 3,855.00 | 3,960.00 | 3,960.00 | -1.37% | 139,415 |
| Mar 17, 2026 | 4,035.00 | 4,035.00 | 3,970.00 | 4,015.00 | 4,015.00 | -0.37% | 80,388 |
| Mar 16, 2026 | 4,100.00 | 4,100.00 | 4,030.00 | 4,030.00 | 4,030.00 | - | 59,552 |
| Mar 13, 2026 | 4,020.00 | 4,030.00 | 4,020.00 | 4,030.00 | 4,030.00 | -3.13% | 73,719 |
| Mar 12, 2026 | 4,180.00 | 4,235.00 | 4,040.00 | 4,160.00 | 4,160.00 | -1.54% | 174,424 |
| Mar 11, 2026 | 4,150.00 | 4,230.00 | 4,150.00 | 4,225.00 | 4,225.00 | 1.81% | 231,824 |
| Mar 10, 2026 | 4,040.00 | 4,190.00 | 4,040.00 | 4,150.00 | 4,150.00 | 1.97% | 390,429 |
| Mar 9, 2026 | 3,865.00 | 4,130.00 | 3,865.00 | 4,070.00 | 4,070.00 | 7.11% | 268,489 |
| Mar 6, 2026 | 3,800.00 | 3,890.00 | 3,760.00 | 3,800.00 | 3,800.00 | - | 904,212 |
| Mar 5, 2026 | 3,900.00 | 3,960.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.06% | 301,276 |
| Mar 4, 2026 | 3,950.00 | 3,980.00 | 3,880.00 | 3,880.00 | 3,880.00 | 2.24% | 763,821 |
| Mar 3, 2026 | 3,700.00 | 3,860.00 | 3,550.00 | 3,795.00 | 3,795.00 | 1.20% | 887,050 |
| Mar 2, 2026 | 4,100.00 | 4,195.00 | 3,685.00 | 3,750.00 | 3,750.00 | -8.20% | 1,793,914 |
| 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 |