Grupo Nutresa S. A. (BVC:NUTRESA)
Colombia · Delayed Price · Currency is COP 296,000
+7,200 (2.49%)
At close: Oct 21, 2025
Grupo Nutresa S. A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 215,900.00 | 215,900.00 | 215,900.00 | 215,900.00 | 215,900.00 | - | 140 |
| Oct 10, 2025 | 210,000.00 | 215,900.00 | 209,900.00 | 215,900.00 | 215,900.00 | 6.35% | 978 |
| Oct 9, 2025 | 204,060.00 | 204,060.00 | 203,000.00 | 203,000.00 | 203,000.00 | 1.50% | 269 |
| Oct 8, 2025 | 197,980.00 | 200,000.00 | 197,980.00 | 200,000.00 | 200,000.00 | - | 903 |
| Oct 7, 2025 | 206,000.00 | 206,000.00 | 190,000.00 | 200,000.00 | 200,000.00 | 5.82% | 1,461 |
| Oct 6, 2025 | 180,000.00 | 189,000.00 | 180,000.00 | 189,000.00 | 189,000.00 | 8.62% | 621 |
| Oct 3, 2025 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | - | 45 |
| Oct 2, 2025 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | - | 159 |
| Oct 1, 2025 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | - | 244 |
| Sep 30, 2025 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | - | 260 |
| Sep 29, 2025 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | - | 174 |
| Sep 26, 2025 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | 6.77% | 194 |
| Sep 25, 2025 | 162,960.00 | 162,960.00 | 162,960.00 | 162,960.00 | 162,960.00 | - | 103 |
| Sep 24, 2025 | 162,960.00 | 162,960.00 | 162,960.00 | 162,960.00 | 162,960.00 | - | 117 |
| Sep 23, 2025 | 162,960.00 | 162,960.00 | 162,960.00 | 162,960.00 | 162,960.00 | 3.80% | 463 |
| Sep 22, 2025 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | - | 55 |
| Sep 19, 2025 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | - | 14 |
| Sep 18, 2025 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | - | 118 |
| Sep 17, 2025 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | - | 110 |
| Sep 16, 2025 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | - | 136 |
| Sep 15, 2025 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | - | 509 |
| Sep 12, 2025 | 146,880.00 | 157,000.00 | 146,880.00 | 157,000.00 | 157,000.00 | 9.39% | 3,593 |
| Sep 11, 2025 | 143,520.00 | 143,520.00 | 143,520.00 | 143,520.00 | 143,520.00 | -2.30% | 187 |
| Sep 10, 2025 | 146,500.00 | 146,900.00 | 146,500.00 | 146,900.00 | 146,900.00 | 2.01% | 1,093 |
| Sep 9, 2025 | 143,140.00 | 144,040.00 | 143,140.00 | 144,000.00 | 144,000.00 | -3.86% | 969 |
| Sep 8, 2025 | 149,780.00 | 149,780.00 | 149,780.00 | 149,780.00 | 149,780.00 | - | 305 |
| Sep 5, 2025 | 145,700.00 | 149,780.00 | 145,700.00 | 149,780.00 | 149,780.00 | 4.74% | 1,394 |
| Sep 4, 2025 | 140,040.00 | 143,000.00 | 140,040.00 | 143,000.00 | 143,000.00 | - | 837 |
| Sep 3, 2025 | 143,000.00 | 143,000.00 | 143,000.00 | 143,000.00 | 143,000.00 | -0.08% | 347 |
| Sep 2, 2025 | 143,020.00 | 143,120.00 | 143,020.00 | 143,120.00 | 143,120.00 | -3.28% | 1,281 |
| Sep 1, 2025 | 142,720.00 | 147,980.00 | 142,720.00 | 147,980.00 | 147,980.00 | -1.00% | 1,018 |
| Aug 29, 2025 | 149,480.00 | 149,480.00 | 149,480.00 | 149,480.00 | 149,480.00 | - | 281 |
| Aug 28, 2025 | 143,860.00 | 149,480.00 | 143,860.00 | 149,480.00 | 149,480.00 | -0.35% | 427 |
| Aug 27, 2025 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | - | 45 |
| Aug 26, 2025 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | - | 299 |
| Aug 25, 2025 | 155,020.00 | 155,020.00 | 135,000.00 | 150,000.00 | 150,000.00 | 0.17% | 1,409 |
| Aug 22, 2025 | 149,740.00 | 149,740.00 | 149,740.00 | 149,740.00 | 149,740.00 | - | 136 |
| Aug 21, 2025 | 149,740.00 | 149,740.00 | 149,740.00 | 149,740.00 | 149,740.00 | 3.27% | 256 |
| Aug 20, 2025 | 145,000.00 | 145,000.00 | 145,000.00 | 145,000.00 | 145,000.00 | 4.32% | 456 |
| Aug 19, 2025 | 139,000.00 | 139,000.00 | 139,000.00 | 139,000.00 | 139,000.00 | 1.61% | 195 |
| Aug 15, 2025 | 130,000.00 | 136,800.00 | 130,000.00 | 136,800.00 | 136,800.00 | 5.23% | 472 |
| Aug 14, 2025 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 0.78% | 319 |
| Aug 13, 2025 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | - | 111 |
| Aug 12, 2025 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | - | 179 |