Grupo Nutresa S. A. (BVC:NUTRESA)
Colombia · Delayed Price · Currency is COP 317,000
+2,060 (0.65%)
At close: Sep 11, 2026
Grupo Nutresa S. A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 306,520.00 | 317,000.00 | 306,520.00 | 317,000.00 | 317,000.00 | 0.65% | 113 |
| 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 |
| Jul 21, 2026 | 311,500.00 | 313,700.00 | 304,020.00 | 310,680.00 | 310,680.00 | -0.24% | 407 |
| Jul 17, 2026 | 305,000.00 | 311,500.00 | 300,000.00 | 311,440.00 | 311,440.00 | -2.00% | 1,780 |
| Jul 16, 2026 | 293,000.00 | 317,800.00 | 293,000.00 | 317,800.00 | 317,800.00 | 2.06% | 187 |
| Jul 15, 2026 | 311,000.00 | 311,380.00 | 311,000.00 | 311,380.00 | 311,380.00 | 0.87% | 186 |
| Jul 14, 2026 | 296,020.00 | 311,380.00 | 289,020.00 | 308,680.00 | 308,680.00 | 1.30% | 916 |
| Jul 10, 2026 | 304,500.00 | 304,720.00 | 304,500.00 | 304,720.00 | 304,720.00 | -1.54% | 88 |
| 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 |