Grupo Nutresa S. A. (BVC:NUTRESA)
Colombia · Delayed Price · Currency is COP 282,000
0.00 (0.00%)
At close: Dec 30, 2025
Grupo Nutresa S. A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 282,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | - | 140 |
| Dec 26, 2025 | 282,800.00 | 282,800.00 | 282,000.00 | 282,000.00 | 282,000.00 | 0.14% | 298 |
| Dec 24, 2025 | 281,600.00 | 281,600.00 | 281,600.00 | 281,600.00 | 281,600.00 | 2.02% | 235 |
| Dec 23, 2025 | 277,820.00 | 284,900.00 | 276,020.00 | 276,020.00 | 276,020.00 | 0.88% | 1,342 |
| Dec 22, 2025 | 272,820.00 | 276,120.00 | 272,820.00 | 273,600.00 | 273,600.00 | 2.86% | 1,347 |
| Dec 19, 2025 | 266,000.00 | 266,000.00 | 266,000.00 | 266,000.00 | 266,000.00 | - | 24 |
| Dec 18, 2025 | 265,000.00 | 274,960.00 | 265,000.00 | 266,000.00 | 266,000.00 | 0.38% | 1,487 |
| Dec 17, 2025 | 261,000.00 | 265,020.00 | 261,000.00 | 265,000.00 | 265,000.00 | - | 1,321 |
| Dec 16, 2025 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | - | 55 |
| Dec 15, 2025 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | - | 151 |
| Dec 12, 2025 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 0.76% | 248 |
| Dec 11, 2025 | 250,000.00 | 263,000.00 | 250,000.00 | 263,000.00 | 263,000.00 | 1.15% | 1,498 |
| Dec 10, 2025 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | - | 75 |
| Dec 9, 2025 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 2.48% | 684 |
| Dec 5, 2025 | 255,000.00 | 261,980.00 | 251,020.00 | 253,700.00 | 253,700.00 | -1.21% | 1,810 |
| Dec 4, 2025 | 256,800.00 | 256,800.00 | 256,800.00 | 256,800.00 | 256,800.00 | -2.28% | 342 |
| Dec 3, 2025 | 262,800.00 | 262,800.00 | 262,800.00 | 262,800.00 | 262,800.00 | - | 195 |
| Dec 2, 2025 | 247,800.00 | 262,800.00 | 247,800.00 | 262,800.00 | 262,800.00 | -0.07% | 986 |
| Dec 1, 2025 | 252,480.00 | 262,980.00 | 251,020.00 | 262,980.00 | 262,980.00 | - | 1,905 |
| Nov 28, 2025 | 262,980.00 | 262,980.00 | 262,980.00 | 262,980.00 | 262,980.00 | - | 182 |
| Nov 27, 2025 | 262,980.00 | 262,980.00 | 262,980.00 | 262,980.00 | 262,980.00 | - | 128 |
| Nov 26, 2025 | 262,000.00 | 262,980.00 | 256,060.00 | 262,980.00 | 262,980.00 | 0.37% | 650 |
| Nov 25, 2025 | 238,000.00 | 262,980.00 | 238,000.00 | 262,000.00 | 262,000.00 | 2.75% | 2,710 |
| Nov 24, 2025 | 253,500.00 | 263,000.00 | 237,040.00 | 255,000.00 | 255,000.00 | -3.04% | 2,976 |
| Nov 21, 2025 | 251,520.00 | 263,000.00 | 251,520.00 | 263,000.00 | 263,000.00 | - | 1,708 |
| Nov 20, 2025 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | - | 1,191 |
| Nov 19, 2025 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | - | 167 |
| Nov 18, 2025 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | - | 1,336 |
| Nov 14, 2025 | 261,900.00 | 263,000.00 | 261,900.00 | 263,000.00 | 263,000.00 | - | 904 |
| Nov 13, 2025 | 255,040.00 | 263,000.00 | 238,520.00 | 263,000.00 | 263,000.00 | - | 1,696 |
| Nov 12, 2025 | 260,000.00 | 263,000.00 | 260,000.00 | 263,000.00 | 263,000.00 | -0.75% | 1,197 |
| Nov 11, 2025 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | - | 623 |
| Nov 10, 2025 | 254,000.00 | 265,000.00 | 254,000.00 | 265,000.00 | 265,000.00 | 4.33% | 1,462 |
| Nov 7, 2025 | 243,720.00 | 260,000.00 | 243,720.00 | 254,000.00 | 254,000.00 | -2.31% | 1,280 |
| Nov 6, 2025 | 250,000.00 | 260,000.00 | 250,000.00 | 260,000.00 | 260,000.00 | - | 1,156 |
| Nov 5, 2025 | 272,960.00 | 272,960.00 | 250,000.00 | 260,000.00 | 260,000.00 | -4.75% | 4,002 |
| Nov 4, 2025 | 272,960.00 | 272,960.00 | 272,960.00 | 272,960.00 | 272,960.00 | - | 557 |
| Oct 31, 2025 | 286,500.00 | 286,500.00 | 272,960.00 | 272,960.00 | 272,960.00 | -3.72% | 1,532 |
| Oct 30, 2025 | 266,000.00 | 283,500.00 | 265,000.00 | 283,500.00 | 283,500.00 | 9.88% | 2,336 |
| Oct 29, 2025 | 239,980.00 | 258,000.00 | 239,980.00 | 258,000.00 | 258,000.00 | 9.80% | 3,043 |
| Oct 28, 2025 | 243,000.00 | 243,000.00 | 228,100.00 | 234,980.00 | 234,980.00 | -2.09% | 1,419 |
| Oct 27, 2025 | 221,000.00 | 240,000.00 | 221,000.00 | 240,000.00 | 240,000.00 | 9.09% | 1,979 |
| Oct 24, 2025 | 202,980.00 | 220,000.00 | 200,000.00 | 220,000.00 | 220,000.00 | 4.76% | 3,807 |
| Oct 23, 2025 | 220,480.00 | 220,480.00 | 210,000.00 | 210,000.00 | 210,000.00 | -14.29% | 1,423 |
| Oct 22, 2025 | 280,020.00 | 300,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | -17.23% | 3,321 |
| Oct 21, 2025 | 289,000.00 | 317,600.00 | 288,800.00 | 296,000.00 | 296,000.00 | 2.49% | 4,164 |
| Oct 20, 2025 | 286,000.00 | 288,800.00 | 286,000.00 | 288,800.00 | 288,800.00 | 10.23% | 1,551 |
| Oct 17, 2025 | 245,000.00 | 262,000.00 | 240,000.00 | 262,000.00 | 262,000.00 | 9.17% | 2,090 |
| Oct 16, 2025 | 240,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | 8.11% | 239 |
| Oct 15, 2025 | 222,000.00 | 222,000.00 | 222,000.00 | 222,000.00 | 222,000.00 | 2.83% | 160 |