Almacenes Éxito S.A. (BVC:EXITO)
Colombia · Delayed Price · Currency is COP 4,930.00
+65.00 (1.34%)
At close: Jun 18, 2026
Almacenes Éxito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4,865.00 | 4,960.00 | 4,865.00 | 4,930.00 | 4,930.00 | 1.34% | 36,548 |
| Jun 17, 2026 | 4,820.00 | 4,900.00 | 4,700.00 | 4,865.00 | 4,865.00 | 0.10% | 139,361 |
| Jun 16, 2026 | 4,885.00 | 4,885.00 | 4,800.00 | 4,860.00 | 4,860.00 | -2.02% | 81,404 |
| Jun 12, 2026 | 4,605.00 | 4,980.00 | 4,605.00 | 4,960.00 | 4,960.00 | 4.86% | 352,537 |
| Jun 11, 2026 | 4,615.00 | 4,735.00 | 4,615.00 | 4,730.00 | 4,730.00 | 2.49% | 105,197 |
| Jun 10, 2026 | 4,495.00 | 4,650.00 | 4,495.00 | 4,615.00 | 4,615.00 | 0.44% | 200,600 |
| Jun 9, 2026 | 4,530.00 | 4,600.00 | 4,400.00 | 4,595.00 | 4,595.00 | 1.43% | 205,930 |
| Jun 5, 2026 | 4,535.00 | 4,555.00 | 4,510.00 | 4,530.00 | 4,530.00 | -0.98% | 37,608 |
| Jun 4, 2026 | 4,400.00 | 4,600.00 | 4,400.00 | 4,575.00 | 4,575.00 | - | 62,571 |
| Jun 3, 2026 | 4,570.00 | 4,600.00 | 4,340.00 | 4,575.00 | 4,575.00 | 0.11% | 119,888 |
| Jun 2, 2026 | 4,510.00 | 4,600.00 | 4,500.00 | 4,570.00 | 4,570.00 | 0.22% | 142,494 |
| Jun 1, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,560.00 | 4,560.00 | 1.90% | 538,033 |
| May 29, 2026 | 4,125.00 | 4,475.00 | 4,125.00 | 4,475.00 | 4,475.00 | 6.29% | 861,770 |
| May 28, 2026 | 4,000.00 | 4,250.00 | 3,920.00 | 4,210.00 | 4,210.00 | 1.08% | 155,673 |
| May 27, 2026 | 4,200.00 | 4,250.00 | 4,150.00 | 4,165.00 | 4,165.00 | -2.12% | 68,375 |
| May 26, 2026 | 4,085.00 | 4,280.00 | 4,085.00 | 4,255.00 | 4,255.00 | 4.16% | 274,562 |
| May 25, 2026 | 3,900.00 | 4,120.00 | 3,900.00 | 4,085.00 | 4,085.00 | 2.90% | 232,115 |
| May 22, 2026 | 3,950.00 | 4,005.00 | 3,930.00 | 3,970.00 | 3,970.00 | - | 284,150 |
| May 21, 2026 | 3,915.00 | 3,995.00 | 3,900.00 | 3,970.00 | 3,970.00 | 1.02% | 76,997 |
| May 20, 2026 | 3,950.00 | 3,950.00 | 3,900.00 | 3,930.00 | 3,930.00 | -0.25% | 27,323 |
| May 19, 2026 | 4,040.00 | 4,045.00 | 3,910.00 | 3,940.00 | 3,940.00 | -2.72% | 28,212 |
| May 15, 2026 | 4,100.00 | 4,100.00 | 4,000.00 | 4,050.00 | 4,050.00 | - | 64,081 |
| May 14, 2026 | 3,995.00 | 4,050.00 | 3,980.00 | 4,050.00 | 4,050.00 | 2.14% | 168,717 |
| May 13, 2026 | 3,840.00 | 3,980.00 | 3,840.00 | 3,965.00 | 3,965.00 | 2.72% | 2,493,323 |
| May 12, 2026 | 3,965.00 | 3,965.00 | 3,850.00 | 3,860.00 | 3,860.00 | 0.26% | 90,232 |
| May 11, 2026 | 3,850.00 | 3,945.00 | 3,850.00 | 3,850.00 | 3,850.00 | -1.03% | 312,271 |
| May 8, 2026 | 3,970.00 | 3,970.00 | 3,850.00 | 3,890.00 | 3,890.00 | -2.51% | 175,367 |
| May 7, 2026 | 4,050.00 | 4,105.00 | 3,910.00 | 3,990.00 | 3,990.00 | -3.86% | 296,765 |
| 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 | 4,150.00 | 4,125.00 | 4,140.00 | 4,140.00 | 0.36% | 50,306 |
| 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 |