Grupo Nutresa S. A. (BVC:NUTRESA)
Colombia · Delayed Price · Currency is COP 318,340
0.00 (0.00%)
At close: Oct 2, 2026
Grupo Nutresa S. A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 320,200.00 | 320,200.00 | 312,000.00 | 318,340.00 | 318,340.00 | -0.98% | 454 |
| Sep 30, 2026 | 378,000.00 | 378,000.00 | 321,000.00 | 321,500.00 | 321,500.00 | 1.20% | 305 |
| Sep 29, 2026 | 317,700.00 | 317,700.00 | 317,700.00 | 317,700.00 | 317,700.00 | - | 34 |
| Sep 28, 2026 | 320,600.00 | 320,600.00 | 318,000.00 | 317,700.00 | 317,700.00 | -1.02% | 250 |
| Sep 25, 2026 | 320,960.00 | 320,960.00 | 320,960.00 | 320,960.00 | 320,960.00 | -0.32% | 31 |
| Sep 24, 2026 | 322,000.00 | 322,000.00 | 322,000.00 | 322,000.00 | 322,000.00 | - | 85 |
| Sep 23, 2026 | 322,000.00 | 322,000.00 | 322,000.00 | 322,000.00 | 322,000.00 | 2.22% | 95 |
| Sep 22, 2026 | 315,000.00 | 315,000.00 | 315,000.00 | 315,000.00 | 315,000.00 | - | 3 |
| Sep 21, 2026 | 315,000.00 | 315,000.00 | 315,000.00 | 315,000.00 | 315,000.00 | 0.32% | 66 |
| Sep 18, 2026 | 310,600.00 | 318,000.00 | 310,600.00 | 314,000.00 | 314,000.00 | 1.26% | 83 |
| Sep 17, 2026 | 310,100.00 | 310,100.00 | 310,100.00 | 310,100.00 | 310,100.00 | 0.91% | 70 |
| Sep 16, 2026 | 307,300.00 | 307,300.00 | 307,300.00 | 307,300.00 | 307,300.00 | - | 46 |
| Sep 15, 2026 | 307,300.00 | 307,300.00 | 307,300.00 | 307,300.00 | 307,300.00 | - | 10 |
| Sep 14, 2026 | 307,500.00 | 307,500.00 | 307,300.00 | 307,300.00 | 307,300.00 | -3.06% | 85 |
| Sep 11, 2026 | 306,520.00 | 317,000.00 | 306,520.00 | 317,000.00 | 317,000.00 | 0.65% | 146 |
| Sep 10, 2026 | 306,040.00 | 314,980.00 | 306,040.00 | 314,940.00 | 314,940.00 | -0.34% | 311 |
| Sep 9, 2026 | 316,000.00 | 316,000.00 | 316,000.00 | 316,000.00 | 316,000.00 | - | 22 |
| Sep 8, 2026 | 309,060.00 | 316,000.00 | 309,060.00 | 316,000.00 | 316,000.00 | 0.25% | 45 |
| Sep 7, 2026 | 312,000.00 | 315,200.00 | 312,000.00 | 315,200.00 | 315,200.00 | 0.88% | 194 |
| Sep 4, 2026 | 312,740.00 | 314,000.00 | 310,000.00 | 312,440.00 | 312,440.00 | -0.10% | 238 |
| Sep 3, 2026 | 312,740.00 | 312,740.00 | 312,740.00 | 312,740.00 | 312,740.00 | - | 31 |
| Sep 2, 2026 | 310,000.00 | 316,700.00 | 310,000.00 | 312,740.00 | 312,740.00 | 0.56% | 213 |
| Sep 1, 2026 | 313,800.00 | 370,000.00 | 311,000.00 | 311,000.00 | 311,000.00 | -0.90% | 194 |
| Aug 31, 2026 | 313,700.00 | 313,840.00 | 313,700.00 | 313,840.00 | 313,840.00 | 0.04% | 444 |
| Aug 28, 2026 | 305,520.00 | 313,700.00 | 305,520.00 | 313,700.00 | 313,700.00 | - | 874 |
| Aug 27, 2026 | 313,700.00 | 313,700.00 | 313,700.00 | 313,700.00 | 313,700.00 | - | 7 |
| Aug 26, 2026 | 306,020.00 | 313,700.00 | 305,000.00 | 313,700.00 | 313,700.00 | 0.06% | 1,515 |
| Aug 25, 2026 | 313,500.00 | 313,500.00 | 313,500.00 | 313,500.00 | 313,500.00 | - | 24 |
| Aug 24, 2026 | 313,600.00 | 313,700.00 | 306,900.00 | 313,500.00 | 313,500.00 | -0.11% | 414 |
| Aug 21, 2026 | 300,780.00 | 313,840.00 | 300,780.00 | 313,840.00 | 313,840.00 | 0.03% | 197 |
| Aug 20, 2026 | 313,740.00 | 313,740.00 | 313,740.00 | 313,740.00 | 313,740.00 | - | 28 |
| Aug 19, 2026 | 313,740.00 | 313,740.00 | 313,740.00 | 313,740.00 | 313,740.00 | - | 18 |
| Aug 18, 2026 | 313,500.00 | 313,840.00 | 313,500.00 | 313,740.00 | 313,740.00 | -0.04% | 255 |
| Aug 14, 2026 | 313,880.00 | 313,880.00 | 313,880.00 | 313,880.00 | 313,880.00 | - | 41 |
| Aug 13, 2026 | 313,880.00 | 313,880.00 | 313,880.00 | 313,880.00 | 313,880.00 | - | 22 |
| Aug 12, 2026 | 312,000.00 | 313,880.00 | 312,000.00 | 313,880.00 | 313,880.00 | 0.12% | 382 |
| Aug 11, 2026 | 313,480.00 | 313,500.00 | 313,480.00 | 313,500.00 | 313,500.00 | -0.15% | 125 |
| Aug 10, 2026 | 313,980.00 | 313,980.00 | 313,980.00 | 313,980.00 | 313,980.00 | 0.09% | 46 |
| Aug 6, 2026 | 308,020.00 | 313,980.00 | 308,020.00 | 313,700.00 | 313,700.00 | -0.09% | 465 |
| Aug 5, 2026 | 313,980.00 | 313,980.00 | 313,980.00 | 313,980.00 | 313,980.00 | 0.03% | 50 |
| Aug 4, 2026 | 300,000.00 | 313,980.00 | 300,000.00 | 313,880.00 | 313,880.00 | -0.03% | 456 |
| Aug 3, 2026 | 313,980.00 | 313,980.00 | 313,980.00 | 313,980.00 | 313,980.00 | -0.01% | 448 |
| Jul 31, 2026 | 314,000.00 | 314,000.00 | 314,000.00 | 314,000.00 | 314,000.00 | 1.29% | 187 |
| Jul 30, 2026 | 310,000.00 | 310,000.00 | 310,000.00 | 310,000.00 | 310,000.00 | -1.25% | 54 |
| Jul 29, 2026 | 313,920.00 | 313,920.00 | 313,920.00 | 313,920.00 | 313,920.00 | 0.01% | 174 |
| Jul 28, 2026 | 306,500.00 | 313,900.00 | 306,500.00 | 313,900.00 | 313,900.00 | -1.64% | 138 |
| Jul 27, 2026 | 306,720.00 | 347,500.00 | 306,720.00 | 319,120.00 | 319,120.00 | 2.28% | 395 |
| Jul 24, 2026 | 305,000.00 | 312,000.00 | 305,000.00 | 312,000.00 | 312,000.00 | -0.10% | 119 |
| Jul 23, 2026 | 305,720.00 | 313,000.00 | 305,700.00 | 312,320.00 | 312,320.00 | 0.66% | 581 |
| Jul 22, 2026 | 303,000.00 | 311,000.00 | 303,000.00 | 310,260.00 | 310,260.00 | -0.14% | 1,090 |