Grupo Nutresa S. A. (BVC:NUTRESA)
Colombia · Delayed Price · Currency is COP 308,000
+780 (0.25%)
At close: Apr 17, 2026
Grupo Nutresa S. A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 309,980.00 | 309,980.00 | 300,220.00 | 308,000.00 | 308,000.00 | 0.25% | 464 |
| Apr 16, 2026 | 302,000.00 | 308,000.00 | 302,000.00 | 307,220.00 | 307,220.00 | 0.40% | 342 |
| Apr 15, 2026 | 306,000.00 | 306,000.00 | 306,000.00 | 306,000.00 | 306,000.00 | - | 43 |
| Apr 14, 2026 | 300,000.00 | 306,000.00 | 300,000.00 | 306,000.00 | 306,000.00 | -0.32% | 157 |
| Apr 13, 2026 | 307,000.00 | 307,000.00 | 295,020.00 | 306,980.00 | 306,980.00 | 0.01% | 108 |
| Apr 10, 2026 | 307,000.00 | 307,000.00 | 307,000.00 | 306,940.00 | 306,940.00 | -0.34% | 634 |
| Apr 9, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | - | 23 |
| Apr 8, 2026 | 297,000.00 | 308,500.00 | 297,000.00 | 308,000.00 | 308,000.00 | - | 1,020 |
| Apr 7, 2026 | 300,940.00 | 308,480.00 | 300,940.00 | 308,000.00 | 308,000.00 | 2.35% | 118 |
| Apr 6, 2026 | 285,120.00 | 309,000.00 | 285,120.00 | 300,920.00 | 300,920.00 | -1.03% | 358 |
| Apr 1, 2026 | 303,900.00 | 304,000.00 | 303,900.00 | 304,040.00 | 304,040.00 | 0.01% | 895 |
| Mar 31, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 37 |
| Mar 30, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 37 |
| Mar 27, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 25 |
| Mar 26, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 231 |
| Mar 25, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 320 |
| Mar 24, 2026 | 302,000.00 | 304,000.00 | 290,520.00 | 304,000.00 | 304,000.00 | - | 2,186 |
| Mar 20, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 42 |
| Mar 19, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 37 |
| Mar 18, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 77 |
| Mar 17, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 53 |
| Mar 16, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 419 |
| Mar 13, 2026 | 303,780.00 | 304,000.00 | 292,040.00 | 304,000.00 | 304,000.00 | -0.13% | 604 |
| Mar 12, 2026 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | - | 92 |
| Mar 11, 2026 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | - | 79 |
| Mar 10, 2026 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | - | 43 |
| Mar 9, 2026 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | - | 137 |
| 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 | - | 667 |
| Mar 3, 2026 | 290,000.00 | 306,000.00 | 276,000.00 | 300,000.00 | 300,000.00 | -1.96% | 1,894 |
| 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% | 347 |
| 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% | 326 |