Skip to main content
Almacenes Éxito S.A. (BVC:EXITO)
Colombia flag Colombia · Delayed Price · Currency is COP
4,510.00
-15.00 (-0.33%)
At close: Dec 5, 2025

Almacenes Éxito Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20253,175.003,200.003,150.003,180.003,180.00-0.31%75,203
Oct 6, 20253,205.003,225.003,190.003,190.003,190.000.16%49,550
Oct 3, 20253,185.003,200.003,180.003,185.003,185.00-0.93%62,106
Oct 2, 20253,200.003,215.003,175.003,215.003,215.00-0.16%42,642
Oct 1, 20253,240.003,240.003,220.003,220.003,220.00-62,245
Sep 30, 20253,210.003,235.003,185.003,220.003,220.000.16%160,629
Sep 29, 20253,160.003,215.003,160.003,215.003,215.002.06%133,572
Sep 26, 20253,170.003,170.003,080.003,150.003,150.00-0.63%265,945
Sep 25, 20253,205.003,205.003,170.003,170.003,170.00-0.63%80,013
Sep 24, 20253,220.003,225.003,065.003,190.003,190.00-0.31%373,603
Sep 23, 20253,195.003,205.003,190.003,200.003,200.001.11%79,266
Sep 22, 20253,200.003,200.003,140.003,165.003,165.000.48%2,861,375
Sep 19, 20253,150.003,220.003,150.003,150.003,150.00-2.78%652,788
Sep 18, 20253,310.003,310.003,190.003,240.003,240.00-1.67%335,161
Sep 17, 20253,375.003,380.003,065.003,295.003,295.00-3.09%42,743,970
Sep 16, 20253,320.003,480.003,320.003,400.003,400.004.13%4,239,487
Sep 15, 20253,315.003,315.003,235.003,265.003,265.00-1.66%392,216
Sep 12, 20253,345.003,345.003,320.003,320.003,320.00-0.60%118,818
Sep 11, 20253,315.003,340.003,315.003,340.003,340.000.30%245,720
Sep 10, 20253,320.003,330.003,320.003,330.003,330.00-55,972
Sep 9, 20253,355.003,355.003,330.003,330.003,330.000.45%495,222
Sep 8, 20253,345.003,345.003,315.003,315.003,315.00-1.04%109,009
Sep 5, 20253,355.003,360.003,345.003,350.003,350.000.15%54,589
Sep 4, 20253,355.003,360.003,260.003,345.003,345.00-1.33%234,412
Sep 3, 20253,345.003,390.003,345.003,390.003,390.001.50%183,195
Sep 2, 20253,305.003,360.003,295.003,340.003,340.000.91%396,234
Sep 1, 20253,340.003,340.003,260.003,310.003,310.00-0.60%197,471
Aug 29, 20253,275.003,350.003,240.003,330.003,330.000.91%663,870
Aug 28, 20253,330.003,345.003,260.003,300.003,300.00-227,939
Aug 27, 20253,270.003,335.003,270.003,300.003,300.001.54%189,309
Aug 26, 20253,250.003,250.003,250.003,250.003,250.000.46%30,158
Aug 25, 20253,215.003,235.003,215.003,235.003,235.000.47%43,414
Aug 22, 20253,300.003,300.003,215.003,220.003,220.00-0.31%1,040,496
Aug 21, 20253,250.003,250.003,220.003,230.003,230.00-0.15%174,495
Aug 20, 20253,240.003,240.003,200.003,235.003,235.00-1.07%174,332
Aug 19, 20253,265.003,285.003,235.003,270.003,270.000.31%504,823
Aug 15, 20253,300.003,320.003,260.003,260.003,260.00-1.21%2,041,062
Aug 14, 20253,330.003,430.003,055.003,300.003,300.00-2.08%54,667,250
Aug 13, 20253,350.003,380.003,300.003,370.003,370.003.37%653,421
Aug 12, 20253,170.003,315.003,170.003,260.003,260.002.35%403,073
Aug 11, 20253,170.003,185.003,140.003,185.003,185.001.11%485,614
Aug 8, 20253,150.003,160.003,150.003,150.003,150.000.16%72,077
Aug 6, 20253,110.003,150.003,110.003,145.003,145.000.16%438,667
Aug 5, 20253,075.003,140.003,070.003,140.003,140.002.45%218,679
Aug 4, 20253,095.003,100.003,065.003,065.003,065.00-0.65%102,611
Aug 1, 20253,090.003,095.003,080.003,085.003,085.00-0.16%82,594
Jul 31, 20253,100.003,100.003,080.003,090.003,090.00-231,227
Jul 30, 20253,120.003,120.003,080.003,090.003,090.000.32%83,933
Jul 29, 20253,140.003,140.003,080.003,080.003,080.00-0.81%150,603
Jul 28, 20253,110.003,145.003,090.003,105.003,105.00-0.80%146,204
Jul 25, 20253,145.003,145.003,110.003,130.003,130.00-1.26%159,831
Jul 24, 20253,125.003,185.003,125.003,170.003,170.000.32%183,112
Jul 23, 20253,105.003,160.003,090.003,160.003,160.001.94%255,398
Jul 22, 20253,080.003,125.003,070.003,100.003,100.00-0.96%70,818
Jul 21, 20253,085.003,130.003,070.003,130.003,130.000.48%173,446
Jul 18, 20253,120.003,120.003,100.003,115.003,115.00-0.16%177,634
Jul 17, 20253,050.003,200.003,050.003,120.003,120.000.16%201,838
Jul 16, 20253,100.003,120.003,040.003,115.003,115.00-0.16%144,631
Jul 15, 20253,130.003,160.003,110.003,120.003,120.00-0.95%215,401
Jul 14, 20253,160.003,160.003,120.003,150.003,150.000.32%83,966