Grupo Nutresa S. A. (BVC:NUTRESA)
Colombia · Delayed Price · Currency is COP 304,400
0.00 (0.00%)
At close: Mar 9, 2026
Grupo Nutresa S. A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | - | 135 |
| Mar 6, 2026 | 291,120.00 | 304,400.00 | 291,120.00 | 304,400.00 | 304,400.00 | 1.47% | 379 |
| Mar 5, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | - | 99 |
| Mar 4, 2026 | 300,000.00 | 300,080.00 | 300,000.00 | 300,000.00 | 300,000.00 | - | 502 |
| Mar 3, 2026 | 290,000.00 | 306,000.00 | 276,000.00 | 300,000.00 | 300,000.00 | -1.96% | 1,805 |
| Mar 2, 2026 | 306,000.00 | 306,000.00 | 306,000.00 | 306,000.00 | 306,000.00 | -0.20% | 354 |
| Feb 27, 2026 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | - | 202 |
| Feb 26, 2026 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | - | 37 |
| Feb 25, 2026 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | - | 220 |
| Feb 24, 2026 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | - | 47 |
| Feb 23, 2026 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 2.07% | 292 |
| Feb 20, 2026 | 300,380.00 | 300,380.00 | 300,380.00 | 300,380.00 | 300,380.00 | - | 108 |
| Feb 19, 2026 | 300,380.00 | 300,380.00 | 300,380.00 | 300,380.00 | 300,380.00 | -1.51% | 183 |
| Feb 18, 2026 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | - | 273 |
| Feb 17, 2026 | 304,940.00 | 305,000.00 | 304,940.00 | 305,000.00 | 305,000.00 | 5.17% | 323 |
| Feb 16, 2026 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | - | 74 |
| Feb 13, 2026 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | -3.33% | 340 |
| Feb 12, 2026 | 295,540.00 | 300,000.00 | 285,000.00 | 299,980.00 | 299,980.00 | -0.01% | 2,840 |
| Feb 11, 2026 | 296,000.00 | 302,500.00 | 296,000.00 | 300,000.00 | 300,000.00 | -5.96% | 692 |
| Feb 10, 2026 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | - | 130 |
| Feb 9, 2026 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | - | 169 |
| Feb 6, 2026 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | - | 181 |
| Feb 5, 2026 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | - | 277 |
| Feb 4, 2026 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 8.14% | 270 |
| Feb 3, 2026 | 293,500.00 | 295,000.00 | 293,500.00 | 295,000.00 | 295,000.00 | -3.12% | 978 |
| Feb 2, 2026 | 304,500.00 | 304,500.00 | 304,500.00 | 304,500.00 | 304,500.00 | - | 172 |
| Jan 30, 2026 | 304,500.00 | 304,500.00 | 304,500.00 | 304,500.00 | 304,500.00 | - | 389 |
| Jan 29, 2026 | 291,700.00 | 304,500.00 | 291,700.00 | 304,500.00 | 304,500.00 | - | 666 |
| Jan 28, 2026 | 304,400.00 | 304,500.00 | 304,400.00 | 304,500.00 | 304,500.00 | 1.48% | 233 |
| Jan 27, 2026 | 290,300.00 | 303,000.00 | 290,300.00 | 300,060.00 | 300,060.00 | 0.02% | 913 |
| Jan 26, 2026 | 300,200.00 | 302,820.00 | 300,000.00 | 300,000.00 | 300,000.00 | -2.91% | 493 |
| Jan 23, 2026 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | - | 190 |
| Jan 22, 2026 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | - | 118 |
| Jan 21, 2026 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | - | 449 |
| Jan 20, 2026 | 305,000.00 | 309,000.00 | 305,000.00 | 309,000.00 | 309,000.00 | 3.00% | 308 |
| Jan 19, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | - | 279 |
| Jan 16, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | - | 191 |
| Jan 15, 2026 | 286,000.00 | 300,000.00 | 284,000.00 | 300,000.00 | 300,000.00 | 5.69% | 1,085 |
| Jan 14, 2026 | 280,000.00 | 283,860.00 | 280,000.00 | 283,860.00 | 283,860.00 | -1.79% | 617 |
| Jan 13, 2026 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | - | 205 |
| Jan 9, 2026 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | - | 166 |
| Jan 8, 2026 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | 0.01% | 265 |
| Jan 7, 2026 | 289,000.00 | 289,000.00 | 289,000.00 | 289,000.00 | 289,000.00 | 0.28% | 331 |
| Jan 6, 2026 | 288,500.00 | 288,500.00 | 288,200.00 | 288,200.00 | 288,200.00 | 0.04% | 359 |
| Jan 5, 2026 | 288,100.00 | 300,000.00 | 288,000.00 | 288,080.00 | 288,080.00 | 1.74% | 384 |
| Jan 2, 2026 | 283,140.00 | 283,140.00 | 283,140.00 | 283,140.00 | 283,140.00 | 0.40% | 320 |
| Dec 30, 2025 | 282,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | - | 88 |
| 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 |