Grupo Nutresa S. A. (BVC:NUTRESA)
Colombia · Delayed Price · Currency is COP 314,000
+4,000 (1.29%)
At close: Jul 31, 2026
Grupo Nutresa S. A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 53 |
| 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 |
| 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 |