Skip to main content
Almacenes Éxito S.A. (BVC:EXITO)
Colombia flag Colombia · Delayed Price · Currency is COP
4,230.00
+75.00 (1.81%)
At close: Apr 28, 2026

Almacenes Éxito Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20264,190.004,190.004,150.004,155.004,155.00-2.35%90,274
Apr 24, 20264,260.004,350.004,200.004,255.004,255.00-2.18%33,744
Apr 23, 20264,300.004,350.004,250.004,350.004,350.000.93%83,911
Apr 22, 20264,290.004,350.004,290.004,310.004,310.00-64,333
Apr 21, 20264,290.004,370.004,290.004,310.004,310.00-0.23%50,531
Apr 20, 20264,275.004,380.004,200.004,320.004,320.00-0.80%191,000
Apr 17, 20264,310.004,360.004,300.004,355.004,355.001.04%51,587
Apr 16, 20264,280.004,310.004,280.004,310.004,310.000.70%118,075
Apr 15, 20264,320.004,320.004,260.004,280.004,280.00-0.93%139,279
Apr 14, 20264,290.004,350.004,250.004,320.004,320.000.70%202,220
Apr 13, 20264,250.004,310.004,200.004,290.004,290.00-529,078
Apr 10, 20264,130.004,300.004,120.004,290.004,290.001.54%221,108
Apr 9, 20264,300.004,300.004,185.004,225.004,225.00-1.74%68,034
Apr 8, 20264,250.004,370.004,250.004,300.004,300.001.06%128,434
Apr 7, 20264,300.004,325.004,200.004,255.004,255.00-1.50%164,529
Apr 6, 20264,310.004,345.004,285.004,320.004,320.000.35%61,179
Apr 1, 20264,350.004,400.004,300.004,305.004,305.00-2.60%87,802
Mar 31, 20264,240.004,420.003,920.004,420.004,420.005.24%655,399
Mar 30, 20263,880.004,200.003,880.004,200.004,200.002.44%185,882
Mar 27, 20264,000.004,100.003,950.004,100.004,100.001.36%357,231
Mar 26, 20264,095.004,095.004,040.004,045.004,045.001.13%78,527
Mar 25, 20263,945.004,050.003,945.004,000.004,000.00-120,639
Mar 24, 20263,790.004,070.003,790.004,000.004,000.008.11%165,949
Mar 20, 20263,965.004,050.003,700.003,700.003,700.00-5.61%316,285
Mar 19, 20263,960.003,960.003,900.003,920.003,920.00-1.01%97,484
Mar 18, 20263,980.003,980.003,855.003,960.003,960.00-1.37%139,415
Mar 17, 20264,035.004,035.003,970.004,015.004,015.00-0.37%80,388
Mar 16, 20264,100.004,100.004,030.004,030.004,030.00-59,552
Mar 13, 20264,020.004,030.004,020.004,030.004,030.00-3.13%73,719
Mar 12, 20264,180.004,235.004,040.004,160.004,160.00-1.54%174,424
Mar 11, 20264,150.004,230.004,150.004,225.004,225.001.81%231,824
Mar 10, 20264,040.004,190.004,040.004,150.004,150.001.97%390,429
Mar 9, 20263,865.004,130.003,865.004,070.004,070.007.11%268,489
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%1,793,914
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