Grupo Nutresa S. A. (BVC:NUTRESA)
Colombia · Delayed Price · Currency is COP 304,720
-4,760 (-1.54%)
At close: Jul 10, 2026
Grupo Nutresa S. A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 304,500.00 | 304,720.00 | 304,500.00 | 304,720.00 | 304,720.00 | -1.54% | 85 |
| Jul 9, 2026 | 306,000.00 | 310,000.00 | 306,000.00 | 309,480.00 | 309,480.00 | -0.45% | 399 |
| Jul 8, 2026 | 303,000.00 | 313,000.00 | 303,000.00 | 310,880.00 | 310,880.00 | -0.16% | 267 |
| Jul 7, 2026 | 311,380.00 | 311,380.00 | 311,380.00 | 311,380.00 | 311,380.00 | - | 81 |
| Jul 6, 2026 | 307,500.00 | 313,000.00 | 307,500.00 | 311,380.00 | 311,380.00 | 4.33% | 364 |
| Jul 3, 2026 | 300,000.00 | 300,000.00 | 288,020.00 | 298,460.00 | 298,460.00 | -0.51% | 339 |
| Jul 2, 2026 | 301,020.00 | 301,020.00 | 300,000.00 | 300,000.00 | 300,000.00 | -2.60% | 189 |
| Jul 1, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | - | 8 |
| Jun 30, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | - | 52 |
| Jun 26, 2026 | 298,020.00 | 308,000.00 | 298,020.00 | 308,000.00 | 308,000.00 | 0.35% | 210 |
| Jun 25, 2026 | 309,000.00 | 309,000.00 | 302,000.00 | 306,920.00 | 306,920.00 | 1.26% | 653 |
| Jun 24, 2026 | 298,020.00 | 309,000.00 | 298,020.00 | 303,100.00 | 303,100.00 | -1.10% | 1,498 |
| Jun 23, 2026 | 310,000.00 | 310,000.00 | 296,080.00 | 306,480.00 | 306,480.00 | -1.72% | 236 |
| Jun 22, 2026 | 311,000.00 | 311,500.00 | 311,000.00 | 311,840.00 | 311,840.00 | 0.25% | 228 |
| Jun 19, 2026 | 295,260.00 | 312,000.00 | 295,260.00 | 311,060.00 | 311,060.00 | 0.41% | 385 |
| Jun 18, 2026 | 295,020.00 | 309,800.00 | 295,020.00 | 309,800.00 | 309,800.00 | 0.58% | 70 |
| Jun 17, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | - | 32 |
| Jun 16, 2026 | 307,900.00 | 308,000.00 | 307,900.00 | 308,000.00 | 308,000.00 | 0.88% | 542 |
| Jun 12, 2026 | 308,000.00 | 308,000.00 | 305,000.00 | 305,320.00 | 305,320.00 | -0.87% | 256 |
| Jun 11, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | - | 431 |
| Jun 10, 2026 | 301,080.00 | 308,000.00 | 301,000.00 | 308,000.00 | 308,000.00 | 0.33% | 428 |
| Jun 9, 2026 | 291,560.00 | 307,900.00 | 291,560.00 | 306,980.00 | 306,980.00 | 0.84% | 488 |
| Jun 5, 2026 | 298,040.00 | 307,000.00 | 298,040.00 | 304,420.00 | 304,420.00 | 0.09% | 468 |
| Jun 4, 2026 | 304,160.00 | 304,160.00 | 304,160.00 | 304,160.00 | 304,160.00 | - | 20 |
| Jun 3, 2026 | 304,160.00 | 304,160.00 | 304,160.00 | 304,160.00 | 304,160.00 | - | 32 |
| Jun 2, 2026 | 297,020.00 | 308,000.00 | 297,020.00 | 304,160.00 | 304,160.00 | -1.25% | 267 |
| Jun 1, 2026 | 308,000.00 | 308,000.00 | 285,500.00 | 308,000.00 | 308,000.00 | 0.49% | 1,297 |
| May 29, 2026 | 306,500.00 | 306,500.00 | 306,500.00 | 306,500.00 | 306,500.00 | 0.56% | 199 |
| May 28, 2026 | 304,000.00 | 305,000.00 | 304,000.00 | 304,780.00 | 304,780.00 | 0.59% | 495 |
| May 27, 2026 | 302,980.00 | 302,980.00 | 302,980.00 | 302,980.00 | 302,980.00 | -0.34% | 64 |
| May 26, 2026 | 303,000.00 | 304,000.00 | 296,040.00 | 304,000.00 | 304,000.00 | 1.33% | 2,833 |
| May 25, 2026 | 300,000.00 | 300,980.00 | 281,000.00 | 300,000.00 | 300,000.00 | -0.44% | 2,369 |
| May 22, 2026 | 300,000.00 | 304,000.00 | 300,000.00 | 301,340.00 | 301,340.00 | -0.50% | 697 |
| May 21, 2026 | 295,020.00 | 303,000.00 | 295,020.00 | 302,840.00 | 302,840.00 | 0.95% | 451 |
| May 20, 2026 | 300,020.00 | 300,020.00 | 293,800.00 | 300,000.00 | 300,000.00 | -0.01% | 1,322 |
| May 19, 2026 | 290,500.00 | 300,000.00 | 290,500.00 | 300,040.00 | 300,040.00 | 0.07% | 841 |
| May 15, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 299,820.00 | 299,820.00 | 0.38% | 646 |
| May 14, 2026 | 301,980.00 | 301,980.00 | 293,060.00 | 298,680.00 | 298,680.00 | -1.09% | 1,431 |
| May 13, 2026 | 304,980.00 | 304,980.00 | 296,000.00 | 301,980.00 | 301,980.00 | -0.98% | 10,146 |
| May 12, 2026 | 292,000.00 | 305,000.00 | 292,000.00 | 304,980.00 | 304,980.00 | 0.33% | 1,351 |
| May 11, 2026 | 300,000.00 | 304,000.00 | 284,000.00 | 303,980.00 | 303,980.00 | -0.01% | 4,059 |
| May 8, 2026 | 303,980.00 | 304,000.00 | 303,980.00 | 304,000.00 | 304,000.00 | -0.19% | 793 |
| May 7, 2026 | 300,000.00 | 306,000.00 | 298,660.00 | 304,580.00 | 304,580.00 | 1.55% | 818 |
| May 6, 2026 | 305,000.00 | 306,000.00 | 299,080.00 | 299,940.00 | 299,940.00 | -1.98% | 1,406 |
| May 5, 2026 | 304,000.00 | 306,000.00 | 304,000.00 | 306,000.00 | 306,000.00 | -0.29% | 429 |
| May 4, 2026 | 306,900.00 | 306,900.00 | 306,900.00 | 306,900.00 | 306,900.00 | - | 81 |
| Apr 30, 2026 | 306,900.00 | 306,900.00 | 306,900.00 | 306,900.00 | 306,900.00 | - | 55 |
| Apr 29, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 306,900.00 | 306,900.00 | -0.30% | 241 |
| Apr 28, 2026 | 298,040.00 | 308,000.00 | 298,040.00 | 307,820.00 | 307,820.00 | -0.06% | 463 |
| Apr 27, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 308,020.00 | 308,020.00 | 1.49% | 651 |