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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.78	2.81	2.66	2.66	2.66	-3.97%	1,939,106
May 28, 2026	2.80	2.86	2.77	2.77	2.77	-1.77%	805,565
May 27, 2026	2.83	2.85	2.80	2.82	2.82	-0.70%	546,729
May 26, 2026	2.81	2.87	2.73	2.84	2.84	1.43%	1,152,380
May 22, 2026	2.76	2.81	2.75	2.80	2.80	1.08%	605,966
May 21, 2026	2.84	2.84	2.77	2.77	2.77	-2.12%	622,215
May 20, 2026	2.83	2.90	2.81	2.83	2.83	0.71%	1,456,751
May 19, 2026	2.77	2.86	2.77	2.81	2.81	-	513,014
May 18, 2026	2.84	2.87	2.79	2.81	2.81	-1.40%	655,998
May 15, 2026	2.78	2.86	2.76	2.85	2.85	1.06%	1,195,965
May 14, 2026	2.87	2.92	2.81	2.82	2.82	-1.74%	830,327
May 13, 2026	2.86	2.96	2.83	2.87	2.87	0.70%	906,192
May 12, 2026	2.85	2.92	2.83	2.85	2.85	-	1,229,629
May 11, 2026	2.88	2.89	2.83	2.85	2.85	-	976,706
May 8, 2026	2.83	2.89	2.82	2.85	2.85	0.71%	1,064,093
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%	1,265,672
May 5, 2026	2.78	2.87	2.77	2.87	2.87	2.87%	2,635,201
May 4, 2026	2.88	2.96	2.79	2.79	2.79	-3.79%	1,126,888
May 1, 2026	2.87	2.91	2.83	2.90	2.90	1.75%	1,076,870
Apr 30, 2026	2.87	2.91	2.77	2.85	2.85	-	1,106,701
Apr 29, 2026	2.87	2.99	2.82	2.85	2.85	0.71%	2,255,255
Apr 28, 2026	2.90	2.95	2.75	2.83	2.83	-3.08%	5,487,648
Apr 27, 2026	3.08	3.09	2.91	2.92	2.92	-5.19%	1,556,815
Apr 24, 2026	3.08	3.11	3.01	3.08	3.08	-	572,636
Apr 23, 2026	3.15	3.15	3.04	3.08	3.08	-0.96%	913,193
Apr 22, 2026	3.24	3.27	3.09	3.11	3.11	-3.12%	1,034,843
Apr 21, 2026	3.30	3.36	3.19	3.21	3.21	-3.31%	1,450,591
Apr 20, 2026	3.27	3.37	3.27	3.32	3.32	1.22%	1,352,160
Apr 17, 2026	3.20	3.34	3.20	3.28	3.28	3.14%	2,262,911
Apr 16, 2026	3.12	3.21	3.08	3.18	3.18	1.92%	862,736
Apr 15, 2026	2.91	3.14	2.90	3.12	3.12	7.59%	959,799
Apr 14, 2026	2.91	2.94	2.86	2.90	2.90	-0.34%	879,978
Apr 13, 2026	2.99	2.99	2.89	2.91	2.91	-2.35%	612,385
Apr 10, 2026	2.91	3.01	2.91	2.98	2.98	2.76%	1,380,096
Apr 9, 2026	2.95	3.00	2.86	2.90	2.90	-2.03%	3,842,243
Apr 8, 2026	2.97	3.05	2.96	2.96	2.96	1.37%	611,163
Apr 7, 2026	2.94	2.97	2.88	2.92	2.92	-	1,256,706
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%	819,570
Mar 25, 2026	2.96	2.98	2.86	2.88	2.88	-1.03%	1,498,356
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%	1,350,010
Mar 20, 2026	2.89	2.92	2.82	2.82	2.82	-3.75%	1,823,375
Mar 19, 2026	2.85	2.99	2.81	2.93	2.93	1.38%	1,194,761