Skip to main content
logo
Almacenes Éxito S.A. (BVC:EXITO)
Colombia flag Colombia · Delayed Price · Currency is COP
4,165.00
-90.00 (-2.12%)
At close: May 27, 2026

Almacenes Éxito Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20264,200.004,250.004,150.004,165.004,165.00-2.12%68,375
May 26, 20264,085.004,280.004,085.004,255.004,255.004.16%274,562
May 25, 20263,900.004,120.003,900.004,085.004,085.002.90%232,115
May 22, 20263,950.004,005.003,930.003,970.003,970.00-284,150
May 21, 20263,915.003,995.003,900.003,970.003,970.001.02%76,997
May 20, 20263,950.003,950.003,900.003,930.003,930.00-0.25%27,323
May 19, 20264,040.004,045.003,910.003,940.003,940.00-2.72%28,212
May 15, 20264,100.004,100.004,000.004,050.004,050.00-64,081
May 14, 20263,995.004,050.003,980.004,050.004,050.002.14%168,717
May 13, 20263,840.003,980.003,840.003,965.003,965.002.72%2,493,323
May 12, 20263,965.003,965.003,850.003,860.003,860.000.26%90,232
May 11, 20263,850.003,945.003,850.003,850.003,850.00-1.03%312,271
May 8, 20263,970.003,970.003,850.003,890.003,890.00-2.51%175,367
May 7, 20264,050.004,105.003,910.003,990.003,990.00-3.86%296,765
May 6, 20264,220.004,220.004,150.004,150.004,150.000.24%332,634
May 5, 20264,125.004,150.004,125.004,140.004,140.000.36%50,306
May 4, 20264,225.004,225.004,105.004,125.004,125.00-1.79%46,613
Apr 30, 20264,150.004,225.004,110.004,200.004,200.000.84%33,939
Apr 29, 20264,000.004,225.004,000.004,165.004,165.00-1.54%49,202
Apr 28, 20264,100.004,245.003,965.004,230.004,230.001.81%60,659
Apr 27, 20264,190.004,190.004,150.004,155.004,155.00-2.35%90,274
Apr 24, 20264,260.004,350.004,200.004,255.004,255.00-2.18%33,744
Apr 23, 20264,300.004,350.004,250.004,350.004,350.000.93%83,911
Apr 22, 20264,290.004,350.004,290.004,310.004,310.00-64,333
Apr 21, 20264,290.004,370.004,290.004,310.004,310.00-0.23%50,531
Apr 20, 20264,275.004,380.004,200.004,320.004,320.00-0.80%191,000
Apr 17, 20264,310.004,360.004,300.004,355.004,355.001.04%51,587
Apr 16, 20264,280.004,310.004,280.004,310.004,310.000.70%118,075
Apr 15, 20264,320.004,320.004,260.004,280.004,280.00-0.93%139,279
Apr 14, 20264,290.004,350.004,250.004,320.004,320.000.70%202,220
Apr 13, 20264,250.004,310.004,200.004,290.004,290.00-529,078
Apr 10, 20264,130.004,300.004,120.004,290.004,290.001.54%221,108
Apr 9, 20264,300.004,300.004,185.004,225.004,225.00-1.74%68,034
Apr 8, 20264,250.004,370.004,250.004,300.004,300.001.06%128,434
Apr 7, 20264,300.004,325.004,200.004,255.004,255.00-1.50%164,529
Apr 6, 20264,310.004,345.004,285.004,320.004,320.000.35%61,179
Apr 1, 20264,350.004,400.004,300.004,305.004,305.00-2.60%87,802
Mar 31, 20264,240.004,420.003,920.004,420.004,420.005.24%655,399
Mar 30, 20263,880.004,200.003,880.004,200.004,200.002.44%185,882
Mar 27, 20264,000.004,100.003,950.004,100.004,100.001.36%357,231
Mar 26, 20264,095.004,095.004,040.004,045.004,045.001.13%78,527
Mar 25, 20263,945.004,050.003,945.004,000.004,000.00-120,639
Mar 24, 20263,790.004,070.003,790.004,000.004,000.008.11%165,949
Mar 20, 20263,965.004,050.003,700.003,700.003,700.00-5.61%316,285
Mar 19, 20263,960.003,960.003,900.003,920.003,920.00-1.01%97,484
Mar 18, 20263,980.003,980.003,855.003,960.003,960.00-1.37%139,415
Mar 17, 20264,035.004,035.003,970.004,015.004,015.00-0.37%80,388
Mar 16, 20264,100.004,100.004,030.004,030.004,030.00-59,552
Mar 13, 20264,020.004,030.004,020.004,030.004,030.00-3.13%73,719
Mar 12, 20264,180.004,235.004,040.004,160.004,160.00-1.54%174,424