Grupo Financiero Banorte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	58.43	59.18	57.54	59.18	-	1.63%	2,000
Jan 28, 2026	55.88	58.23	55.88	58.23	58.23	5.58%	203,292
Jan 27, 2026	53.71	55.74	53.71	55.15	55.15	2.30%	74,776
Jan 26, 2026	54.07	54.33	53.60	53.91	53.91	0.50%	65,901
Jan 23, 2026	52.25	53.80	52.25	53.64	53.64	0.67%	120,431
Jan 22, 2026	55.62	55.62	52.49	53.28	53.28	-0.35%	22,133
Jan 21, 2026	52.80	54.16	52.54	53.47	53.47	2.55%	42,077
Jan 20, 2026	49.40	52.14	49.40	52.14	52.14	-0.57%	38,571
Jan 16, 2026	53.25	53.25	51.09	52.44	52.44	2.51%	54,746
Jan 15, 2026	50.40	51.74	50.36	51.16	51.16	1.88%	150,925
Jan 14, 2026	47.76	50.28	47.76	50.21	50.21	5.33%	21,458
Jan 13, 2026	49.93	49.93	47.33	47.67	47.67	0.93%	18,157
Jan 12, 2026	47.09	47.23	47.01	47.23	47.23	-0.13%	19,595
Jan 9, 2026	49.72	49.72	46.38	47.29	47.29	0.92%	47,017
Jan 8, 2026	47.00	47.70	46.54	46.86	46.86	-0.83%	56,971
Jan 7, 2026	47.71	48.01	46.92	47.25	47.25	-0.47%	62,956
Jan 6, 2026	48.61	48.62	47.33	47.47	47.47	-2.04%	71,785
Jan 5, 2026	47.83	48.70	47.75	48.46	48.46	1.06%	44,954
Jan 2, 2026	47.30	48.03	47.30	47.95	47.95	3.29%	48,822
Dec 31, 2025	46.54	46.66	46.21	46.42	46.42	0.07%	32,859
Dec 30, 2025	47.50	47.57	46.39	46.39	46.39	-2.40%	55,072
Dec 29, 2025	48.13	48.13	47.48	47.53	47.53	-1.00%	20,492
Dec 26, 2025	47.50	48.18	47.50	48.01	48.01	-0.16%	24,087
Dec 24, 2025	47.38	48.09	47.38	48.09	48.09	0.96%	30,330
Dec 23, 2025	45.00	49.47	45.00	47.63	47.63	0.71%	74,817
Dec 22, 2025	48.33	48.33	46.88	47.30	47.30	0.89%	60,003
Dec 19, 2025	45.69	47.45	45.69	46.88	46.88	-0.34%	29,401
Dec 18, 2025	48.34	48.34	45.77	47.04	47.04	1.75%	23,331
Dec 17, 2025	48.46	48.46	45.76	46.23	46.23	-0.37%	23,078
Dec 16, 2025	48.06	48.06	46.40	46.40	46.40	-4.45%	14,073
Dec 15, 2025	48.67	48.92	48.36	48.56	48.56	-0.90%	26,072
Dec 12, 2025	56.06	56.06	47.69	49.00	49.00	-2.97%	19,979
Dec 11, 2025	49.50	50.50	48.99	50.50	48.79	5.41%	35,569
Dec 10, 2025	48.32	49.93	47.91	47.91	46.29	-1.13%	13,456
Dec 9, 2025	48.28	49.37	48.03	48.46	46.82	-0.45%	40,823
Dec 8, 2025	49.50	49.50	48.06	48.68	47.04	2.18%	13,260
Dec 5, 2025	47.48	48.98	47.48	47.64	46.03	-0.87%	17,669
Dec 4, 2025	47.48	48.25	47.48	48.06	46.44	-0.31%	10,954
Dec 3, 2025	48.95	48.95	47.83	48.21	46.58	-0.31%	29,860
Dec 2, 2025	47.99	48.70	47.90	48.36	46.73	0.67%	15,848
Dec 1, 2025	50.16	50.16	47.67	48.04	46.42	-0.17%	24,739
Nov 28, 2025	47.80	48.21	47.34	48.12	46.49	0.27%	31,485
Nov 26, 2025	48.24	48.76	47.99	47.99	46.37	-0.37%	17,978
Nov 25, 2025	46.80	48.17	46.77	48.17	46.54	3.52%	24,345
Nov 24, 2025	46.51	47.14	46.51	46.53	44.96	-0.40%	25,199
Nov 21, 2025	50.11	50.11	46.13	46.72	45.14	-2.16%	40,319
Nov 20, 2025	47.41	48.12	47.41	47.75	46.14	0.93%	78,850
Nov 19, 2025	45.68	47.37	45.68	47.31	45.71	0.68%	21,923
Nov 18, 2025	47.68	47.68	46.49	46.99	45.40	-0.36%	24,330
Nov 17, 2025	47.31	49.00	46.84	47.16	45.57	-1.26%	21,318