Skip to main content
Almacenes Éxito S.A. (BVC:EXITO)
Colombia flag Colombia · Delayed Price · Currency is COP
3,800.00
0.00 (0.00%)
At close: Mar 6, 2026

Almacenes Éxito Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,800.003,890.003,760.003,800.003,800.00-904,212
Mar 5, 20263,900.003,960.003,800.003,800.003,800.00-2.06%301,276
Mar 4, 20263,950.003,980.003,880.003,880.003,880.002.24%763,821
Mar 3, 20263,700.003,860.003,550.003,795.003,795.001.20%887,050
Mar 2, 20264,100.004,195.003,685.003,750.003,750.00-8.20%534,264
Feb 27, 20264,680.004,680.004,060.004,085.004,085.00-9.32%1,826,203
Feb 26, 20264,960.004,960.004,485.004,505.004,505.00-8.99%1,794,116
Feb 25, 20264,950.004,950.004,880.004,950.004,950.002.48%243,848
Feb 24, 20264,920.004,920.004,800.004,830.004,830.00-2.82%1,753,307
Feb 23, 20264,980.005,050.004,870.004,970.004,970.00-1.58%211,596
Feb 20, 20265,010.005,050.004,930.005,050.005,050.00-612,506
Feb 19, 20265,040.005,050.004,850.005,050.005,050.000.20%1,239,058
Feb 18, 20265,000.005,080.004,950.005,040.005,040.00-2.89%134,714
Feb 17, 20265,180.005,190.005,160.005,190.005,190.000.58%58,615
Feb 16, 20264,900.005,160.004,900.005,160.005,160.003.20%280,279
Feb 13, 20264,750.005,000.004,520.005,000.005,000.004.71%152,434
Feb 12, 20264,880.004,880.004,775.004,775.004,775.00-2.15%49,745
Feb 11, 20264,850.004,945.004,850.004,880.004,880.00-1.61%543,154
Feb 10, 20264,855.004,960.004,800.004,960.004,960.001.85%169,107
Feb 9, 20264,875.004,940.004,780.004,870.004,870.00-0.20%568,612
Feb 6, 20264,800.004,920.004,720.004,880.004,880.001.67%802,369
Feb 5, 20264,650.004,980.004,650.004,800.004,800.00-1.03%543,975
Feb 4, 20264,830.004,850.004,600.004,850.004,850.00-1.72%435,549
Feb 3, 20264,900.005,010.004,850.004,935.004,935.00-1.10%134,848
Feb 2, 20265,100.005,100.004,905.004,990.004,990.00-2.16%195,733
Jan 30, 20265,050.005,100.005,000.005,100.005,100.000.99%154,025
Jan 29, 20265,070.005,070.005,030.005,050.005,050.00-209,749
Jan 28, 20265,020.005,090.005,000.005,050.005,050.000.80%244,691
Jan 27, 20264,960.005,040.004,960.005,010.005,010.000.20%144,434
Jan 26, 20264,990.005,050.004,970.005,000.005,000.001.01%348,507
Jan 23, 20264,900.004,950.004,835.004,950.004,950.001.02%145,987
Jan 22, 20264,975.005,000.004,900.004,900.004,900.00-1.51%241,973
Jan 21, 20264,930.004,975.004,910.004,975.004,975.001.12%321,584
Jan 20, 20264,850.004,980.004,850.004,920.004,920.001.44%988,934
Jan 19, 20264,690.004,850.004,655.004,850.004,850.003.41%2,007,942
Jan 16, 20264,600.004,690.004,590.004,690.004,690.001.96%488,506
Jan 15, 20264,595.004,650.004,580.004,600.004,600.000.33%502,405
Jan 14, 20264,525.004,590.004,520.004,585.004,585.00-0.11%324,563
Jan 13, 20264,600.004,600.004,515.004,590.004,590.00-0.22%194,466
Jan 9, 20264,570.004,600.004,560.004,600.004,600.00-72,619
Jan 8, 20264,630.004,630.004,600.004,600.004,600.00-0.65%49,852
Jan 7, 20264,490.004,630.004,460.004,630.004,630.003.12%420,195
Jan 6, 20264,500.004,555.004,485.004,490.004,490.00-0.66%194,688
Jan 5, 20264,300.004,520.004,255.004,520.004,520.005.12%240,253
Jan 2, 20264,255.004,310.004,220.004,300.004,300.001.06%178,050
Dec 30, 20254,390.004,390.004,255.004,255.004,255.00-3.08%27,849,330
Dec 29, 20254,390.004,390.004,390.004,390.004,390.001.15%34,500
Dec 26, 20254,380.004,380.004,340.004,340.004,340.00-1.59%35,113
Dec 24, 20254,410.004,410.004,410.004,410.004,410.00-0.23%17,915
Dec 23, 20254,410.004,420.004,410.004,420.004,420.00-62,362
Dec 22, 20254,315.004,490.004,310.004,420.004,420.000.45%260,148
Dec 19, 20254,360.004,400.004,360.004,400.004,400.000.57%540,338
Dec 18, 20254,430.004,430.004,265.004,375.004,375.00-1.24%123,140
Dec 17, 20254,430.004,430.004,430.004,430.004,430.00-1.23%14,367
Dec 16, 20254,490.004,495.004,485.004,485.004,485.00-1.64%122,294
Dec 15, 20254,560.004,560.004,450.004,560.004,560.00-142,684
Dec 12, 20254,550.004,595.004,500.004,560.004,560.00-0.76%58,947
Dec 11, 20254,580.004,630.004,500.004,595.004,595.00-0.11%7,117,295
Dec 10, 20254,660.004,690.004,560.004,600.004,600.00-325,691
Dec 9, 20254,545.004,600.004,545.004,600.004,600.001.21%127,498
Dec 5, 20254,460.004,545.004,450.004,545.004,545.000.44%94,679
Dec 4, 20254,515.004,545.004,500.004,525.004,525.00-0.44%94,510
Dec 3, 20254,525.004,545.004,500.004,545.004,545.00-0.76%136,827
Dec 2, 20254,620.004,670.004,520.004,580.004,580.00-1.19%123,954
Dec 1, 20254,600.004,685.004,550.004,635.004,635.000.76%178,635
Nov 28, 20254,490.004,615.004,490.004,600.004,600.002.68%227,641
Nov 27, 20254,500.004,500.004,380.004,480.004,480.00-0.44%127,271
Nov 26, 20254,570.004,590.004,500.004,500.004,500.00-127,607
Nov 25, 20254,450.004,500.004,305.004,500.004,500.00-2.17%454,837
Nov 24, 20254,700.004,730.004,600.004,600.004,600.00-2.75%11,163,130
Nov 21, 20254,720.004,745.004,615.004,730.004,730.00-0.21%351,158
Nov 20, 20254,800.004,800.004,710.004,740.004,740.00-2.27%517,576
Nov 19, 20254,850.004,880.004,820.004,850.004,850.00-559,390
Nov 18, 20254,600.004,935.004,600.004,850.004,850.004.64%1,469,303
Nov 14, 20254,305.004,640.004,305.004,635.004,635.004.39%869,978
Nov 13, 20254,200.004,440.004,200.004,440.004,440.006.60%1,145,337
Nov 12, 20254,170.004,250.004,160.004,165.004,165.000.36%939,223
Nov 11, 20254,000.004,200.004,000.004,150.004,150.004.14%473,639
Nov 10, 20254,060.004,080.003,910.003,985.003,985.000.13%180,986
Nov 7, 20253,950.003,985.003,915.003,980.003,980.001.53%479,642
Nov 6, 20253,800.003,940.003,800.003,920.003,920.002.22%848,023
Nov 5, 20253,655.003,850.003,650.003,835.003,835.003.65%444,937
Nov 4, 20253,700.003,730.003,700.003,700.003,700.00-181,244
Oct 31, 20253,725.003,790.003,700.003,700.003,700.00-1,380,754
Oct 30, 20253,645.003,735.003,635.003,700.003,700.001.79%812,268
Oct 29, 20253,470.003,635.003,470.003,635.003,635.004.76%17,006,050
Oct 28, 20253,350.003,470.003,350.003,470.003,470.003.58%3,357,379
Oct 27, 20253,300.003,350.003,300.003,350.003,350.001.52%2,255,778
Oct 24, 20253,220.003,320.003,220.003,300.003,300.003.45%111,322
Oct 23, 20253,135.003,220.003,120.003,190.003,190.001.75%387,125
Oct 22, 20253,140.003,140.003,120.003,135.003,135.000.16%60,465
Oct 21, 20253,170.003,175.003,130.003,130.003,130.00-0.48%882,165
Oct 20, 20253,130.003,145.003,115.003,145.003,145.000.48%137,214
Oct 17, 20253,190.003,190.003,130.003,130.003,130.00-0.16%329,612
Oct 16, 20253,130.003,165.003,130.003,135.003,135.000.32%147,233
Oct 15, 20253,165.003,165.003,115.003,125.003,125.00-1,487,588
Oct 14, 20253,140.003,195.003,100.003,125.003,125.00-1.42%261,228
Oct 10, 20253,175.003,195.003,170.003,170.003,170.00-0.16%69,336
Oct 9, 20253,175.003,175.003,140.003,175.003,175.00-0.16%35,798
Oct 8, 20253,185.003,185.003,160.003,180.003,180.00-40,253