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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	2.83	2.89	2.82	2.85	2.85	0.71%	1,064,065
May 7, 2026	2.88	2.89	2.83	2.83	2.83	-1.74%	1,076,016
May 6, 2026	2.89	2.90	2.84	2.88	2.88	0.35%	1,258,497
May 5, 2026	2.78	2.87	2.77	2.87	2.87	2.87%	2,635,200
May 4, 2026	2.88	2.96	2.79	2.79	2.79	-3.79%	1,126,882
May 1, 2026	2.87	2.91	2.83	2.90	2.90	1.75%	1,076,869
Apr 30, 2026	2.87	2.91	2.77	2.85	2.85	-	1,106,699
Apr 29, 2026	2.87	2.99	2.82	2.85	2.85	0.71%	2,255,245
Apr 28, 2026	2.90	2.95	2.75	2.83	2.83	-3.08%	5,487,594
Apr 27, 2026	3.08	3.09	2.91	2.92	2.92	-5.19%	1,554,530
Apr 24, 2026	3.08	3.11	3.01	3.08	3.08	-	572,401
Apr 23, 2026	3.15	3.15	3.04	3.08	3.08	-0.96%	912,728
Apr 22, 2026	3.24	3.27	3.09	3.11	3.11	-3.12%	1,032,698
Apr 21, 2026	3.30	3.36	3.19	3.21	3.21	-3.31%	1,450,125
Apr 20, 2026	3.27	3.37	3.27	3.32	3.32	1.22%	1,349,259
Apr 17, 2026	3.20	3.34	3.20	3.28	3.28	3.14%	2,262,901
Apr 16, 2026	3.12	3.21	3.08	3.18	3.18	1.92%	861,155
Apr 15, 2026	2.91	3.14	2.90	3.12	3.12	7.59%	959,387
Apr 14, 2026	2.91	2.94	2.86	2.90	2.90	-0.34%	879,968
Apr 13, 2026	2.99	2.99	2.89	2.91	2.91	-2.35%	612,190
Apr 10, 2026	2.91	3.01	2.91	2.98	2.98	2.76%	1,380,071
Apr 9, 2026	2.95	3.00	2.86	2.90	2.90	-2.03%	3,842,107
Apr 8, 2026	2.97	3.05	2.96	2.96	2.96	1.37%	611,158
Apr 7, 2026	2.94	2.97	2.88	2.92	2.92	-	1,242,854
Apr 6, 2026	2.93	3.00	2.92	2.92	2.92	-0.34%	567,737
Apr 2, 2026	2.89	2.96	2.87	2.93	2.93	-	668,930
Apr 1, 2026	2.91	2.95	2.90	2.93	2.93	0.69%	482,832
Mar 31, 2026	2.88	2.93	2.88	2.91	2.91	2.11%	623,856
Mar 30, 2026	2.88	2.93	2.85	2.85	2.85	-0.35%	627,727
Mar 27, 2026	2.86	2.92	2.85	2.86	2.86	-0.35%	1,265,627
Mar 26, 2026	2.83	2.94	2.83	2.87	2.87	-0.35%	819,512
Mar 25, 2026	2.96	2.98	2.86	2.88	2.88	-1.03%	1,497,641
Mar 24, 2026	2.81	2.97	2.81	2.91	2.91	1.75%	986,075
Mar 23, 2026	2.89	2.92	2.81	2.86	2.86	1.42%	1,349,410
Mar 20, 2026	2.89	2.92	2.82	2.82	2.82	-3.75%	1,823,366
Mar 19, 2026	2.85	2.99	2.81	2.93	2.93	1.38%	1,184,158
Mar 18, 2026	2.91	2.99	2.89	2.89	2.89	-2.03%	1,535,461
Mar 17, 2026	2.92	2.96	2.87	2.95	2.95	1.72%	807,731
Mar 16, 2026	2.93	2.95	2.87	2.90	2.90	1.75%	662,217
Mar 13, 2026	2.86	2.93	2.84	2.85	2.85	0.35%	1,835,245
Mar 12, 2026	2.93	2.93	2.81	2.84	2.84	-3.73%	929,407
Mar 11, 2026	2.93	2.98	2.91	2.95	2.95	0.34%	1,235,172
Mar 10, 2026	2.93	2.99	2.90	2.94	2.94	-0.34%	1,773,341
Mar 9, 2026	2.84	2.96	2.76	2.95	2.95	3.87%	1,357,707
Mar 6, 2026	2.79	2.88	2.76	2.84	2.84	-0.35%	1,139,738
Mar 5, 2026	2.84	2.87	2.78	2.85	2.85	-1.04%	1,030,136
Mar 4, 2026	2.80	2.92	2.73	2.88	2.88	4.35%	2,044,895
Mar 3, 2026	2.64	2.79	2.55	2.76	2.76	-1.08%	3,095,327
Mar 2, 2026	2.93	2.93	2.71	2.79	2.79	-5.42%	2,333,432
Feb 27, 2026	3.15	3.17	2.80	2.95	2.95	-7.23%	3,423,194