Grupo Televisa, S.A.B. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	2.59	2.60	2.53	2.53	2.53	-0.39%	568,284
Oct 3, 2025	2.54	2.61	2.53	2.54	2.54	-	482,032
Oct 2, 2025	2.60	2.64	2.53	2.54	2.54	-1.93%	3,100,028
Oct 1, 2025	2.67	2.71	2.59	2.59	2.59	-3.72%	688,143
Sep 30, 2025	2.66	2.70	2.64	2.69	2.69	1.89%	627,332
Sep 29, 2025	2.71	2.72	2.63	2.64	2.64	-1.86%	447,067
Sep 26, 2025	2.73	2.73	2.65	2.69	2.69	-1.10%	689,083
Sep 25, 2025	2.70	2.73	2.67	2.72	2.72	1.12%	630,400
Sep 24, 2025	2.78	2.79	2.68	2.69	2.69	-3.58%	812,592
Sep 23, 2025	2.78	2.88	2.76	2.79	2.79	0.72%	750,982
Sep 22, 2025	2.69	2.77	2.69	2.77	2.77	1.84%	1,286,712
Sep 19, 2025	2.75	2.75	2.69	2.72	2.72	-0.73%	1,175,579
Sep 18, 2025	2.88	2.89	2.72	2.74	2.74	-3.18%	1,155,238
Sep 17, 2025	2.93	2.94	2.81	2.83	2.83	-3.08%	1,195,970
Sep 16, 2025	2.85	2.93	2.83	2.92	2.92	2.46%	776,121
Sep 15, 2025	2.88	2.89	2.84	2.85	2.85	-1.04%	735,816
Sep 12, 2025	2.80	2.97	2.78	2.88	2.88	3.97%	1,134,716
Sep 11, 2025	2.80	2.82	2.73	2.77	2.77	-0.36%	1,080,850
Sep 10, 2025	2.78	2.83	2.76	2.78	2.78	-0.71%	756,320
Sep 9, 2025	2.85	2.89	2.79	2.80	2.80	-1.75%	982,728
Sep 8, 2025	2.95	2.95	2.83	2.85	2.85	-2.73%	1,195,924
Sep 5, 2025	2.86	2.95	2.85	2.93	2.93	3.17%	1,667,129
Sep 4, 2025	2.84	2.89	2.80	2.84	2.84	0.35%	1,049,681
Sep 3, 2025	2.88	2.90	2.80	2.83	2.83	0.35%	979,119
Sep 2, 2025	2.76	2.83	2.72	2.82	2.82	1.08%	834,171
Aug 29, 2025	2.80	2.81	2.73	2.79	2.79	0.72%	884,914
Aug 28, 2025	2.70	2.79	2.66	2.77	2.77	2.97%	2,039,334
Aug 27, 2025	2.55	2.73	2.51	2.69	2.69	8.91%	2,418,615
Aug 26, 2025	2.48	2.54	2.44	2.47	2.47	-0.80%	954,806
Aug 25, 2025	2.52	2.54	2.48	2.49	2.49	-	1,021,500
Aug 22, 2025	2.37	2.51	2.33	2.49	2.49	5.51%	1,379,151
Aug 21, 2025	2.38	2.41	2.34	2.36	2.36	-0.42%	1,326,428
Aug 20, 2025	2.44	2.46	2.36	2.37	2.37	-2.87%	884,897
Aug 19, 2025	2.50	2.51	2.42	2.44	2.44	-2.40%	847,288
Aug 18, 2025	2.47	2.51	2.42	2.50	2.50	1.21%	1,752,011
Aug 15, 2025	2.36	2.47	2.36	2.47	2.47	5.11%	846,925
Aug 14, 2025	2.36	2.43	2.33	2.35	2.35	-1.26%	1,102,007
Aug 13, 2025	2.30	2.38	2.29	2.38	2.38	3.48%	2,037,818
Aug 12, 2025	2.32	2.32	2.27	2.30	2.30	-0.86%	1,124,264
Aug 11, 2025	2.38	2.40	2.31	2.32	2.32	-2.52%	792,963
Aug 8, 2025	2.42	2.50	2.35	2.38	2.38	-3.25%	1,794,924
Aug 7, 2025	2.44	2.49	2.41	2.46	2.46	1.23%	854,173
Aug 6, 2025	2.43	2.48	2.42	2.43	2.43	-0.82%	1,247,463
Aug 5, 2025	2.59	2.59	2.41	2.45	2.45	-4.67%	2,490,212
Aug 4, 2025	2.78	2.79	2.57	2.57	2.57	-5.51%	1,360,788
Aug 1, 2025	2.78	2.80	2.69	2.72	2.72	-2.86%	1,842,747
Jul 31, 2025	2.85	2.89	2.78	2.80	2.80	-0.36%	2,691,637
Jul 30, 2025	2.55	2.82	2.51	2.81	2.81	12.40%	4,996,291
Jul 29, 2025	2.52	2.60	2.48	2.50	2.50	8.70%	6,504,798
Jul 28, 2025	2.38	2.39	2.28	2.30	2.30	-2.95%	698,928