Grupo Nutresa S. A. (BVC:NUTRESA)
Colombia
· Delayed Price · Currency is COP 307,820
-200 (-0.06%)
At close: Apr 28, 2026
Grupo Nutresa S. A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 298,040.00 | 308,000.00 | 298,040.00 | 308,000.00 | 308,000.00 | -0.01% | 453 |
| Apr 27, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 308,020.00 | 308,020.00 | 1.49% | 651 |
| Apr 24, 2026 | 303,500.00 | 303,500.00 | 303,500.00 | 303,500.00 | 303,500.00 | -1.46% | 77 |
| Apr 23, 2026 | 299,000.00 | 308,000.00 | 299,000.00 | 308,000.00 | 308,000.00 | - | 872 |
| Apr 22, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | - | 18 |
| Apr 21, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | - | 42 |
| Apr 20, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | - | 23 |
| Apr 17, 2026 | 309,980.00 | 309,980.00 | 300,220.00 | 308,000.00 | 308,000.00 | 0.25% | 464 |
| Apr 16, 2026 | 302,000.00 | 308,000.00 | 302,000.00 | 307,220.00 | 307,220.00 | 0.40% | 342 |
| Apr 15, 2026 | 306,000.00 | 306,000.00 | 306,000.00 | 306,000.00 | 306,000.00 | - | 43 |
| Apr 14, 2026 | 300,000.00 | 306,000.00 | 300,000.00 | 306,000.00 | 306,000.00 | -0.32% | 157 |
| Apr 13, 2026 | 307,000.00 | 307,000.00 | 295,020.00 | 306,980.00 | 306,980.00 | 0.01% | 108 |
| Apr 10, 2026 | 307,000.00 | 307,000.00 | 307,000.00 | 306,940.00 | 306,940.00 | -0.34% | 634 |
| Apr 9, 2026 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | - | 23 |
| Apr 8, 2026 | 297,000.00 | 308,500.00 | 297,000.00 | 308,000.00 | 308,000.00 | - | 1,020 |
| Apr 7, 2026 | 300,940.00 | 308,480.00 | 300,940.00 | 308,000.00 | 308,000.00 | 2.35% | 118 |
| Apr 6, 2026 | 285,120.00 | 309,000.00 | 285,120.00 | 300,920.00 | 300,920.00 | -1.03% | 358 |
| Apr 1, 2026 | 303,900.00 | 304,000.00 | 303,900.00 | 304,040.00 | 304,040.00 | 0.01% | 895 |
| Mar 31, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 37 |
| Mar 30, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 37 |
| Mar 27, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 25 |
| Mar 26, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 231 |
| Mar 25, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 320 |
| Mar 24, 2026 | 302,000.00 | 304,000.00 | 290,520.00 | 304,000.00 | 304,000.00 | - | 2,186 |
| Mar 20, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 42 |
| Mar 19, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 37 |
| Mar 18, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 77 |
| Mar 17, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 53 |
| Mar 16, 2026 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | 304,000.00 | - | 419 |
| Mar 13, 2026 | 303,780.00 | 304,000.00 | 292,040.00 | 304,000.00 | 304,000.00 | -0.13% | 604 |
| Mar 12, 2026 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | - | 92 |
| Mar 11, 2026 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | - | 79 |
| Mar 10, 2026 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | - | 43 |
| Mar 9, 2026 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | 304,400.00 | - | 137 |
| Mar 6, 2026 | 291,120.00 | 304,400.00 | 291,120.00 | 304,400.00 | 304,400.00 | 1.47% | 379 |
| Mar 5, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | - | 99 |
| Mar 4, 2026 | 300,000.00 | 300,080.00 | 300,000.00 | 300,000.00 | 300,000.00 | - | 667 |
| Mar 3, 2026 | 290,000.00 | 306,000.00 | 276,000.00 | 300,000.00 | 300,000.00 | -1.96% | 1,894 |
| Mar 2, 2026 | 306,000.00 | 306,000.00 | 306,000.00 | 306,000.00 | 306,000.00 | -0.20% | 354 |
| Feb 27, 2026 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | - | 202 |
| Feb 26, 2026 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | - | 37 |
| Feb 25, 2026 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | - | 220 |
| Feb 24, 2026 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | - | 47 |
| Feb 23, 2026 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 306,600.00 | 2.07% | 347 |
| Feb 20, 2026 | 300,380.00 | 300,380.00 | 300,380.00 | 300,380.00 | 300,380.00 | - | 108 |
| Feb 19, 2026 | 300,380.00 | 300,380.00 | 300,380.00 | 300,380.00 | 300,380.00 | -1.51% | 183 |
| Feb 18, 2026 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | - | 273 |
| Feb 17, 2026 | 304,940.00 | 305,000.00 | 304,940.00 | 305,000.00 | 305,000.00 | 5.17% | 323 |
| Feb 16, 2026 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | - | 74 |
| Feb 13, 2026 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | -3.33% | 340 |
| Feb 12, 2026 | 295,540.00 | 300,000.00 | 285,000.00 | 299,980.00 | 299,980.00 | -0.01% | 2,840 |
| Feb 11, 2026 | 296,000.00 | 302,500.00 | 296,000.00 | 300,000.00 | 300,000.00 | -5.96% | 692 |
| Feb 10, 2026 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | - | 130 |
| Feb 9, 2026 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | - | 169 |
| Feb 6, 2026 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | - | 181 |
| Feb 5, 2026 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | - | 277 |
| Feb 4, 2026 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 319,000.00 | 8.14% | 326 |
| Feb 3, 2026 | 293,500.00 | 295,000.00 | 293,500.00 | 295,000.00 | 295,000.00 | -3.12% | 978 |
| Feb 2, 2026 | 304,500.00 | 304,500.00 | 304,500.00 | 304,500.00 | 304,500.00 | - | 172 |
| Jan 30, 2026 | 304,500.00 | 304,500.00 | 304,500.00 | 304,500.00 | 304,500.00 | - | 389 |
| Jan 29, 2026 | 300,000.00 | 304,500.00 | 291,700.00 | 304,500.00 | 304,500.00 | - | 729 |
| Jan 28, 2026 | 304,500.00 | 304,500.00 | 304,400.00 | 304,500.00 | 304,500.00 | 1.48% | 239 |
| Jan 27, 2026 | 290,300.00 | 303,000.00 | 290,300.00 | 300,060.00 | 300,060.00 | 0.02% | 913 |
| Jan 26, 2026 | 300,200.00 | 302,820.00 | 300,000.00 | 300,000.00 | 300,000.00 | -2.91% | 493 |
| Jan 23, 2026 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | - | 190 |
| Jan 22, 2026 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | - | 118 |
| Jan 21, 2026 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | 309,000.00 | - | 449 |
| Jan 20, 2026 | 305,000.00 | 309,000.00 | 305,000.00 | 309,000.00 | 309,000.00 | 3.00% | 377 |
| Jan 19, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | - | 279 |
| Jan 16, 2026 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | - | 191 |
| Jan 15, 2026 | 286,000.00 | 300,000.00 | 284,000.00 | 300,000.00 | 300,000.00 | 5.69% | 1,424 |
| Jan 14, 2026 | 280,000.00 | 283,860.00 | 280,000.00 | 283,860.00 | 283,860.00 | -1.79% | 617 |
| Jan 13, 2026 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | - | 205 |
| Jan 9, 2026 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | - | 166 |
| Jan 8, 2026 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | 289,020.00 | 0.01% | 265 |
| Jan 7, 2026 | 289,000.00 | 289,000.00 | 289,000.00 | 289,000.00 | 289,000.00 | 0.28% | 331 |
| Jan 6, 2026 | 288,500.00 | 288,500.00 | 288,200.00 | 288,200.00 | 288,200.00 | 0.04% | 359 |
| Jan 5, 2026 | 288,100.00 | 300,000.00 | 288,000.00 | 288,080.00 | 288,080.00 | 1.74% | 384 |
| Jan 2, 2026 | 283,140.00 | 283,140.00 | 283,140.00 | 283,140.00 | 283,140.00 | 0.40% | 320 |
| Dec 30, 2025 | 282,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | - | 88 |
| Dec 29, 2025 | 282,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | 282,000.00 | - | 140 |
| Dec 26, 2025 | 282,800.00 | 282,800.00 | 282,000.00 | 282,000.00 | 282,000.00 | 0.14% | 298 |
| Dec 24, 2025 | 281,600.00 | 281,600.00 | 281,600.00 | 281,600.00 | 281,600.00 | 2.02% | 235 |
| Dec 23, 2025 | 277,820.00 | 284,900.00 | 276,020.00 | 276,020.00 | 276,020.00 | 0.88% | 1,342 |
| Dec 22, 2025 | 272,820.00 | 276,120.00 | 272,820.00 | 273,600.00 | 273,600.00 | 2.86% | 1,347 |
| Dec 19, 2025 | 266,000.00 | 266,000.00 | 266,000.00 | 266,000.00 | 266,000.00 | - | 24 |
| Dec 18, 2025 | 265,000.00 | 274,960.00 | 265,000.00 | 266,000.00 | 266,000.00 | 0.38% | 1,487 |
| Dec 17, 2025 | 261,000.00 | 265,020.00 | 261,000.00 | 265,000.00 | 265,000.00 | - | 1,321 |
| Dec 16, 2025 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | - | 55 |
| Dec 15, 2025 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | - | 151 |
| Dec 12, 2025 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 265,000.00 | 0.76% | 248 |
| Dec 11, 2025 | 250,000.00 | 263,000.00 | 250,000.00 | 263,000.00 | 263,000.00 | 1.15% | 1,498 |
| Dec 10, 2025 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | - | 75 |
| Dec 9, 2025 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 2.48% | 684 |
| Dec 5, 2025 | 255,000.00 | 261,980.00 | 251,020.00 | 253,700.00 | 253,700.00 | -1.21% | 1,810 |
| 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 |