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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	2.34	2.37	2.33	2.36	-	0.64%	596,987
Sep 28, 2026	2.36	2.38	2.33	2.34	2.34	-1.27%	856,470
Sep 25, 2026	2.38	2.40	2.35	2.37	2.37	-0.84%	578,743
Sep 24, 2026	2.44	2.44	2.37	2.39	2.39	-1.65%	575,577
Sep 23, 2026	2.47	2.49	2.42	2.43	2.43	-2.02%	995,217
Sep 22, 2026	2.59	2.59	2.43	2.48	2.48	-3.50%	835,481
Sep 21, 2026	2.37	2.58	2.36	2.57	2.57	9.36%	1,955,072
Sep 18, 2026	2.31	2.46	2.30	2.35	2.35	0.43%	6,238,538
Sep 17, 2026	2.21	2.35	2.20	2.34	2.34	6.85%	1,961,377
Sep 16, 2026	2.27	2.27	2.18	2.19	2.19	-2.67%	632,300
Sep 15, 2026	2.37	2.41	2.24	2.25	2.25	-5.06%	1,701,762
Sep 14, 2026	2.40	2.40	2.33	2.37	2.37	-0.42%	1,470,523
Sep 11, 2026	2.37	2.43	2.35	2.38	2.38	0.42%	1,950,690
Sep 10, 2026	2.44	2.45	2.35	2.37	2.37	-0.42%	2,070,934
Sep 9, 2026	2.49	2.51	2.37	2.38	2.38	-5.18%	2,541,498
Sep 8, 2026	2.46	2.54	2.31	2.51	2.51	-4.56%	4,886,314
Sep 4, 2026	2.64	2.69	2.63	2.63	2.63	-1.13%	455,104
Sep 3, 2026	2.66	2.70	2.64	2.66	2.66	-	669,917
Sep 2, 2026	2.67	2.71	2.66	2.66	2.66	0.76%	457,665
Sep 1, 2026	2.71	2.77	2.63	2.64	2.64	-4.00%	1,896,453
Aug 31, 2026	2.75	2.80	2.74	2.75	2.75	-0.36%	615,878
Aug 28, 2026	2.77	2.79	2.74	2.76	2.76	0.36%	633,217
Aug 27, 2026	2.88	2.88	2.75	2.75	2.75	-4.51%	1,286,774
Aug 26, 2026	2.75	2.90	2.75	2.88	2.88	4.35%	1,675,043
Aug 25, 2026	2.79	2.79	2.72	2.76	2.76	-1.43%	1,100,774
Aug 24, 2026	2.78	2.81	2.76	2.80	2.80	0.72%	560,163
Aug 21, 2026	2.70	2.80	2.69	2.78	2.78	2.96%	884,154
Aug 20, 2026	2.71	2.74	2.65	2.70	2.70	-0.74%	1,127,006
Aug 19, 2026	2.81	2.81	2.70	2.72	2.72	-0.37%	660,959
Aug 18, 2026	2.86	2.87	2.73	2.73	2.73	-4.21%	682,537
Aug 17, 2026	2.89	2.92	2.85	2.85	2.85	-1.72%	522,775
Aug 14, 2026	2.88	2.94	2.85	2.90	2.90	1.40%	505,875
Aug 13, 2026	2.86	2.88	2.81	2.86	2.86	1.06%	439,168
Aug 12, 2026	2.81	2.85	2.80	2.83	2.83	1.07%	482,599
Aug 11, 2026	2.88	2.91	2.79	2.80	2.80	-3.11%	756,237
Aug 10, 2026	2.81	2.90	2.81	2.89	2.89	2.12%	367,469
Aug 7, 2026	2.88	2.89	2.82	2.83	2.83	-0.35%	512,226
Aug 6, 2026	2.75	2.84	2.75	2.84	2.84	3.65%	451,976
Aug 5, 2026	2.75	2.79	2.72	2.74	2.74	-0.36%	1,579,791
Aug 4, 2026	2.82	2.87	2.73	2.75	2.75	-1.79%	830,345
Aug 3, 2026	2.80	2.83	2.74	2.80	2.80	-	1,019,250
Jul 31, 2026	2.90	2.91	2.80	2.80	2.80	-2.78%	452,005
Jul 30, 2026	2.80	2.92	2.80	2.88	2.88	2.13%	1,055,731
Jul 29, 2026	2.80	2.85	2.75	2.82	2.82	1.44%	1,129,831
Jul 28, 2026	2.83	2.90	2.77	2.78	2.78	-1.07%	1,209,270
Jul 27, 2026	2.76	2.89	2.76	2.81	2.81	2.18%	853,384
Jul 24, 2026	2.64	2.82	2.59	2.75	2.75	-1.43%	2,358,938
Jul 23, 2026	2.76	2.82	2.74	2.79	2.79	-1.06%	1,018,684
Jul 22, 2026	2.79	2.85	2.78	2.82	2.82	1.44%	667,107
Jul 21, 2026	2.78	2.82	2.73	2.78	2.78	1.09%	1,098,860