Almacenes Éxito S.A. (BVC:EXITO)
Colombia · Delayed Price · Currency is COP 4,660.00
-50.00 (-1.06%)
At close: Aug 20, 2026
Almacenes Éxito Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4,760.00 | 4,760.00 | 4,660.00 | 4,660.00 | 4,660.00 | -1.06% | 293,081 |
| Aug 19, 2026 | 4,620.00 | 4,745.00 | 4,595.00 | 4,710.00 | 4,710.00 | 2.17% | 170,240 |
| Aug 18, 2026 | 4,630.00 | 4,700.00 | 4,600.00 | 4,610.00 | 4,610.00 | -0.86% | 71,615 |
| Aug 14, 2026 | 4,715.00 | 4,760.00 | 4,635.00 | 4,650.00 | 4,650.00 | -1.17% | 108,888 |
| Aug 13, 2026 | 4,625.00 | 4,740.00 | 4,625.00 | 4,705.00 | 4,705.00 | -0.53% | 34,862 |
| Aug 12, 2026 | 4,695.00 | 4,780.00 | 4,640.00 | 4,730.00 | 4,730.00 | 1.72% | 30,581 |
| Aug 11, 2026 | 4,650.00 | 4,750.00 | 4,650.00 | 4,650.00 | 4,650.00 | -0.11% | 68,578 |
| Aug 10, 2026 | 4,765.00 | 4,845.00 | 4,575.00 | 4,655.00 | 4,655.00 | -2.31% | 65,319 |
| Aug 6, 2026 | 4,780.00 | 4,780.00 | 4,705.00 | 4,765.00 | 4,765.00 | 0.21% | 53,553 |
| Aug 5, 2026 | 4,760.00 | 4,820.00 | 4,745.00 | 4,755.00 | 4,755.00 | -0.94% | 348,668 |
| Aug 4, 2026 | 4,800.00 | 4,820.00 | 4,750.00 | 4,800.00 | 4,800.00 | 1.91% | 48,575 |
| Aug 3, 2026 | 4,605.00 | 4,780.00 | 4,585.00 | 4,710.00 | 4,710.00 | 0.11% | 55,271 |
| Jul 31, 2026 | 4,600.00 | 4,720.00 | 4,580.00 | 4,705.00 | 4,705.00 | 3.41% | 51,230 |
| Jul 30, 2026 | 4,500.00 | 4,585.00 | 4,500.00 | 4,550.00 | 4,550.00 | 0.44% | 40,113 |
| Jul 29, 2026 | 4,510.00 | 4,530.00 | 4,500.00 | 4,530.00 | 4,530.00 | -0.66% | 9,770 |
| Jul 28, 2026 | 4,550.00 | 4,560.00 | 4,550.00 | 4,560.00 | 4,560.00 | 0.22% | 7,136 |
| Jul 27, 2026 | 4,510.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,550.00 | - | 40,912 |
| Jul 24, 2026 | 4,550.00 | 4,600.00 | 4,535.00 | 4,550.00 | 4,550.00 | 0.44% | 21,438 |
| Jul 23, 2026 | 4,635.00 | 4,640.00 | 4,500.00 | 4,530.00 | 4,530.00 | -2.89% | 35,434 |
| Jul 22, 2026 | 4,760.00 | 4,760.00 | 4,625.00 | 4,665.00 | 4,665.00 | -0.88% | 29,985 |
| Jul 21, 2026 | 4,800.00 | 4,800.00 | 4,715.00 | 4,760.00 | 4,706.27 | 0.21% | 99,306 |
| Jul 17, 2026 | 4,720.00 | 4,780.00 | 4,720.00 | 4,750.00 | 4,696.38 | 0.11% | 42,336 |
| Jul 16, 2026 | 4,770.00 | 4,770.00 | 4,710.00 | 4,745.00 | 4,691.44 | -0.73% | 19,392 |
| Jul 15, 2026 | 4,710.00 | 4,780.00 | 4,710.00 | 4,780.00 | 4,726.05 | 0.21% | 8,781 |
| Jul 14, 2026 | 4,785.00 | 4,790.00 | 4,725.00 | 4,770.00 | 4,716.16 | -0.42% | 14,691 |
| Jul 10, 2026 | 4,750.00 | 4,790.00 | 4,750.00 | 4,790.00 | 4,735.93 | 0.74% | 6,683 |
| Jul 9, 2026 | 4,860.00 | 4,860.00 | 4,720.00 | 4,755.00 | 4,701.33 | -2.36% | 126,045 |
| Jul 8, 2026 | 4,700.00 | 4,870.00 | 4,660.00 | 4,870.00 | 4,815.03 | 4.51% | 74,918 |
| Jul 7, 2026 | 4,800.00 | 4,800.00 | 4,600.00 | 4,660.00 | 4,607.40 | -2.61% | 114,109 |
| Jul 6, 2026 | 4,870.00 | 4,885.00 | 4,735.00 | 4,785.00 | 4,730.99 | -1.03% | 69,169 |
| Jul 3, 2026 | 4,820.00 | 4,865.00 | 4,820.00 | 4,835.00 | 4,780.43 | 0.83% | 32,406 |
| Jul 2, 2026 | 4,780.00 | 4,835.00 | 4,720.00 | 4,795.00 | 4,740.88 | -0.31% | 40,414 |
| Jul 1, 2026 | 4,825.00 | 4,875.00 | 4,800.00 | 4,810.00 | 4,755.71 | -1.23% | 33,535 |
| Jun 30, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,870.00 | 4,815.03 | 0.31% | 73,484 |
| Jun 26, 2026 | 4,860.00 | 4,900.00 | 4,765.00 | 4,855.00 | 4,800.20 | - | 30,329 |
| Jun 25, 2026 | 4,950.00 | 4,950.00 | 4,800.00 | 4,855.00 | 4,800.20 | 0.83% | 60,769 |
| Jun 24, 2026 | 4,770.00 | 4,900.00 | 4,730.00 | 4,815.00 | 4,760.65 | 0.42% | 38,088 |
| Jun 23, 2026 | 4,700.00 | 4,850.00 | 4,665.00 | 4,795.00 | 4,740.88 | -1.54% | 36,435 |
| Jun 22, 2026 | 5,000.00 | 5,160.00 | 4,820.00 | 4,870.00 | 4,815.03 | -2.60% | 611,810 |
| Jun 19, 2026 | 4,940.00 | 5,000.00 | 4,940.00 | 5,000.00 | 4,943.56 | 2.04% | 338,335 |
| Jun 18, 2026 | 4,865.00 | 4,960.00 | 4,865.00 | 4,900.00 | 4,844.69 | 0.72% | 54,804 |
| Jun 17, 2026 | 4,820.00 | 4,900.00 | 4,700.00 | 4,865.00 | 4,810.09 | 0.10% | 139,361 |
| Jun 16, 2026 | 4,885.00 | 4,885.00 | 4,800.00 | 4,860.00 | 4,805.14 | -2.02% | 81,404 |
| Jun 12, 2026 | 4,605.00 | 4,980.00 | 4,605.00 | 4,960.00 | 4,904.01 | 4.86% | 352,537 |
| Jun 11, 2026 | 4,615.00 | 4,735.00 | 4,615.00 | 4,730.00 | 4,676.61 | 2.49% | 105,197 |
| Jun 10, 2026 | 4,495.00 | 4,650.00 | 4,495.00 | 4,615.00 | 4,562.91 | 0.44% | 200,600 |
| Jun 9, 2026 | 4,530.00 | 4,600.00 | 4,400.00 | 4,595.00 | 4,543.13 | 1.43% | 205,930 |
| Jun 5, 2026 | 4,535.00 | 4,555.00 | 4,510.00 | 4,530.00 | 4,478.87 | -0.98% | 37,608 |
| Jun 4, 2026 | 4,400.00 | 4,600.00 | 4,400.00 | 4,575.00 | 4,523.36 | - | 62,571 |
| Jun 3, 2026 | 4,570.00 | 4,600.00 | 4,340.00 | 4,575.00 | 4,523.36 | 0.11% | 119,888 |