Grupo Nutresa S. A. (BVC:NUTRESA)
Colombia
· Delayed Price · Currency is COP 253,700
-3,100 (-1.21%)
At close: Dec 5, 2025
Grupo Nutresa S. A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 256,800.00 | 256,800.00 | 256,800.00 | 256,800.00 | 256,800.00 | -2.28% | 342 |
| Dec 3, 2025 | 262,800.00 | 262,800.00 | 262,800.00 | 262,800.00 | 262,800.00 | - | 195 |
| Dec 2, 2025 | 247,800.00 | 262,800.00 | 247,800.00 | 262,800.00 | 262,800.00 | -0.07% | 986 |
| Dec 1, 2025 | 252,480.00 | 262,980.00 | 251,020.00 | 262,980.00 | 262,980.00 | - | 1,905 |
| Nov 28, 2025 | 262,980.00 | 262,980.00 | 262,980.00 | 262,980.00 | 262,980.00 | - | 182 |
| Nov 27, 2025 | 262,980.00 | 262,980.00 | 262,980.00 | 262,980.00 | 262,980.00 | - | 128 |
| Nov 26, 2025 | 262,000.00 | 262,980.00 | 256,060.00 | 262,980.00 | 262,980.00 | 0.37% | 650 |
| Nov 25, 2025 | 238,000.00 | 262,980.00 | 238,000.00 | 262,000.00 | 262,000.00 | 2.75% | 2,710 |
| Nov 24, 2025 | 253,500.00 | 263,000.00 | 237,040.00 | 255,000.00 | 255,000.00 | -3.04% | 2,976 |
| Nov 21, 2025 | 251,520.00 | 263,000.00 | 251,520.00 | 263,000.00 | 263,000.00 | - | 1,708 |
| Nov 20, 2025 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | - | 1,191 |
| Nov 19, 2025 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | - | 167 |
| Nov 18, 2025 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | 263,000.00 | - | 1,336 |
| Nov 14, 2025 | 261,900.00 | 263,000.00 | 261,900.00 | 263,000.00 | 263,000.00 | - | 904 |
| Nov 13, 2025 | 255,040.00 | 263,000.00 | 238,520.00 | 263,000.00 | 263,000.00 | - | 1,696 |
| Nov 12, 2025 | 260,000.00 | 263,000.00 | 260,000.00 | 263,000.00 | 263,000.00 | -0.75% | 1,197 |
| Nov 11, 2025 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | - | 623 |
| Nov 10, 2025 | 254,000.00 | 265,000.00 | 254,000.00 | 265,000.00 | 265,000.00 | 4.33% | 1,462 |
| Nov 7, 2025 | 243,720.00 | 260,000.00 | 243,720.00 | 254,000.00 | 254,000.00 | -2.31% | 1,280 |
| Nov 6, 2025 | 250,000.00 | 260,000.00 | 250,000.00 | 260,000.00 | 260,000.00 | - | 1,156 |
| Nov 5, 2025 | 272,960.00 | 272,960.00 | 250,000.00 | 260,000.00 | 260,000.00 | -4.75% | 4,002 |
| Nov 4, 2025 | 272,960.00 | 272,960.00 | 272,960.00 | 272,960.00 | 272,960.00 | - | 557 |
| Oct 31, 2025 | 286,500.00 | 286,500.00 | 272,960.00 | 272,960.00 | 272,960.00 | -3.72% | 1,532 |
| Oct 30, 2025 | 266,000.00 | 283,500.00 | 265,000.00 | 283,500.00 | 283,500.00 | 9.88% | 2,336 |
| Oct 29, 2025 | 239,980.00 | 258,000.00 | 239,980.00 | 258,000.00 | 258,000.00 | 9.80% | 3,043 |
| Oct 28, 2025 | 243,000.00 | 243,000.00 | 228,100.00 | 234,980.00 | 234,980.00 | -2.09% | 1,419 |
| Oct 27, 2025 | 221,000.00 | 240,000.00 | 221,000.00 | 240,000.00 | 240,000.00 | 9.09% | 1,979 |
| Oct 24, 2025 | 202,980.00 | 220,000.00 | 200,000.00 | 220,000.00 | 220,000.00 | 4.76% | 3,807 |
| Oct 23, 2025 | 220,480.00 | 220,480.00 | 210,000.00 | 210,000.00 | 210,000.00 | -14.29% | 1,423 |
| Oct 22, 2025 | 280,020.00 | 300,000.00 | 245,000.00 | 245,000.00 | 245,000.00 | -17.23% | 3,321 |
| Oct 21, 2025 | 289,000.00 | 317,600.00 | 288,800.00 | 296,000.00 | 296,000.00 | 2.49% | 4,164 |
| Oct 20, 2025 | 286,000.00 | 288,800.00 | 286,000.00 | 288,800.00 | 288,800.00 | 10.23% | 1,551 |
| Oct 17, 2025 | 245,000.00 | 262,000.00 | 240,000.00 | 262,000.00 | 262,000.00 | 9.17% | 2,090 |
| Oct 16, 2025 | 240,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | 8.11% | 239 |
| Oct 15, 2025 | 222,000.00 | 222,000.00 | 222,000.00 | 222,000.00 | 222,000.00 | 2.83% | 160 |
| Oct 14, 2025 | 215,900.00 | 215,900.00 | 215,900.00 | 215,900.00 | 215,900.00 | - | 140 |
| Oct 10, 2025 | 210,000.00 | 215,900.00 | 209,900.00 | 215,900.00 | 215,900.00 | 6.35% | 978 |
| Oct 9, 2025 | 204,060.00 | 204,060.00 | 203,000.00 | 203,000.00 | 203,000.00 | 1.50% | 269 |
| Oct 8, 2025 | 197,980.00 | 200,000.00 | 197,980.00 | 200,000.00 | 200,000.00 | - | 903 |
| Oct 7, 2025 | 206,000.00 | 206,000.00 | 190,000.00 | 200,000.00 | 200,000.00 | 5.82% | 1,461 |
| Oct 6, 2025 | 180,000.00 | 189,000.00 | 180,000.00 | 189,000.00 | 189,000.00 | 8.62% | 621 |
| Oct 3, 2025 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | - | 45 |
| Oct 2, 2025 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | - | 159 |
| Oct 1, 2025 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | - | 244 |
| Sep 30, 2025 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | - | 260 |
| Sep 29, 2025 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | - | 174 |
| Sep 26, 2025 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | 174,000.00 | 6.77% | 194 |
| Sep 25, 2025 | 162,960.00 | 162,960.00 | 162,960.00 | 162,960.00 | 162,960.00 | - | 103 |
| Sep 24, 2025 | 162,960.00 | 162,960.00 | 162,960.00 | 162,960.00 | 162,960.00 | - | 117 |
| Sep 23, 2025 | 162,960.00 | 162,960.00 | 162,960.00 | 162,960.00 | 162,960.00 | 3.80% | 463 |
| Sep 22, 2025 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | - | 55 |
| Sep 19, 2025 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | - | 14 |
| Sep 18, 2025 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | - | 118 |
| Sep 17, 2025 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | - | 110 |
| Sep 16, 2025 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | - | 136 |
| Sep 15, 2025 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | 157,000.00 | - | 509 |
| Sep 12, 2025 | 146,880.00 | 157,000.00 | 146,880.00 | 157,000.00 | 157,000.00 | 9.39% | 3,593 |
| Sep 11, 2025 | 143,520.00 | 143,520.00 | 143,520.00 | 143,520.00 | 143,520.00 | -2.30% | 187 |
| Sep 10, 2025 | 146,500.00 | 146,900.00 | 146,500.00 | 146,900.00 | 146,900.00 | 2.01% | 1,093 |
| Sep 9, 2025 | 143,140.00 | 144,040.00 | 143,140.00 | 144,000.00 | 144,000.00 | -3.86% | 969 |
| Sep 8, 2025 | 149,780.00 | 149,780.00 | 149,780.00 | 149,780.00 | 149,780.00 | - | 305 |
| Sep 5, 2025 | 145,700.00 | 149,780.00 | 145,700.00 | 149,780.00 | 149,780.00 | 4.74% | 1,394 |
| Sep 4, 2025 | 140,040.00 | 143,000.00 | 140,040.00 | 143,000.00 | 143,000.00 | - | 837 |
| Sep 3, 2025 | 143,000.00 | 143,000.00 | 143,000.00 | 143,000.00 | 143,000.00 | -0.08% | 347 |
| Sep 2, 2025 | 143,020.00 | 143,120.00 | 143,020.00 | 143,120.00 | 143,120.00 | -3.28% | 1,281 |
| Sep 1, 2025 | 142,720.00 | 147,980.00 | 142,720.00 | 147,980.00 | 147,980.00 | -1.00% | 1,018 |
| Aug 29, 2025 | 149,480.00 | 149,480.00 | 149,480.00 | 149,480.00 | 149,480.00 | - | 281 |
| Aug 28, 2025 | 143,860.00 | 149,480.00 | 143,860.00 | 149,480.00 | 149,480.00 | -0.35% | 427 |
| Aug 27, 2025 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | - | 45 |
| Aug 26, 2025 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | - | 299 |
| Aug 25, 2025 | 155,020.00 | 155,020.00 | 135,000.00 | 150,000.00 | 150,000.00 | 0.17% | 1,409 |
| Aug 22, 2025 | 149,740.00 | 149,740.00 | 149,740.00 | 149,740.00 | 149,740.00 | - | 136 |
| Aug 21, 2025 | 149,740.00 | 149,740.00 | 149,740.00 | 149,740.00 | 149,740.00 | 3.27% | 256 |
| Aug 20, 2025 | 145,000.00 | 145,000.00 | 145,000.00 | 145,000.00 | 145,000.00 | 4.32% | 456 |
| Aug 19, 2025 | 139,000.00 | 139,000.00 | 139,000.00 | 139,000.00 | 139,000.00 | 1.61% | 195 |
| Aug 15, 2025 | 130,000.00 | 136,800.00 | 130,000.00 | 136,800.00 | 136,800.00 | 5.23% | 472 |
| Aug 14, 2025 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 0.78% | 319 |
| Aug 13, 2025 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | - | 111 |
| Aug 12, 2025 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | - | 179 |
| Aug 11, 2025 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | - | 299 |
| Aug 8, 2025 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | -0.77% | 219 |
| Aug 6, 2025 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | - | 34 |
| Aug 5, 2025 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | - | 75 |
| Aug 4, 2025 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | - | 2,081 |
| Aug 1, 2025 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | - | 171 |
| Jul 31, 2025 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | - | 272 |
| Jul 30, 2025 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | - | 151 |
| Jul 29, 2025 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 0.78% | 382 |
| Jul 28, 2025 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | - | 269 |
| Jul 25, 2025 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 1.90% | 642 |
| Jul 24, 2025 | 126,600.00 | 126,600.00 | 126,600.00 | 126,600.00 | 126,600.00 | -2.59% | 266 |
| Jul 23, 2025 | 129,960.00 | 129,960.00 | 129,960.00 | 129,960.00 | 129,960.00 | - | 117 |
| Jul 22, 2025 | 120,120.00 | 129,960.00 | 120,120.00 | 129,960.00 | 129,960.00 | - | 775 |
| Jul 21, 2025 | 129,960.00 | 129,960.00 | 129,960.00 | 129,960.00 | 129,960.00 | - | 62 |
| Jul 18, 2025 | 129,960.00 | 129,960.00 | 129,960.00 | 129,960.00 | 129,960.00 | - | 146 |
| Jul 17, 2025 | 129,960.00 | 129,960.00 | 129,960.00 | 129,960.00 | 129,960.00 | - | 273 |
| Jul 16, 2025 | 129,960.00 | 129,960.00 | 129,960.00 | 129,960.00 | 129,960.00 | - | 107 |
| Jul 15, 2025 | 126,300.00 | 129,960.00 | 126,300.00 | 129,960.00 | 129,960.00 | - | 1,305 |
| Jul 14, 2025 | 129,960.00 | 129,960.00 | 129,960.00 | 129,960.00 | 129,960.00 | - | 87 |
| Jul 11, 2025 | 129,960.00 | 129,960.00 | 129,960.00 | 129,960.00 | 129,960.00 | - | 281 |