Alsea stock
$45.86Change from previous close: +0.55%Absolute change: +$0.25
Price history
−20.57% over the period1 year: from $57.75 (October 6, 2025) to $45.87 (October 5, 2026), −20.57%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 5, 2026 | $45.87 |
| October 2, 2026 | $45.61 |
| October 1, 2026 | $45.39 |
| September 30, 2026 | $45.50 |
| September 29, 2026 | $46.56 |
| September 28, 2026 | $46.23 |
| September 25, 2026 | $44.97 |
| September 24, 2026 | $43.27 |
| September 23, 2026 | $43.36 |
| September 22, 2026 | $43.29 |
| September 21, 2026 | $43.56 |
| September 18, 2026 | $44.55 |
| September 17, 2026 | $43.06 |
| September 15, 2026 | $43.92 |
| September 14, 2026 | $43.00 |
| September 11, 2026 | $42.98 |
| September 10, 2026 | $42.95 |
| September 9, 2026 | $43.04 |
| September 8, 2026 | $43.70 |
| September 7, 2026 | $43.55 |
| September 4, 2026 | $43.00 |
| September 3, 2026 | $42.85 |
| September 2, 2026 | $41.84 |
| September 1, 2026 | $41.50 |
| August 31, 2026 | $41.44 |
| August 28, 2026 | $41.14 |
| August 27, 2026 | $41.31 |
| August 26, 2026 | $41.20 |
| August 25, 2026 | $41.21 |
| August 24, 2026 | $40.35 |
| August 21, 2026 | $40.26 |
| August 20, 2026 | $39.80 |
| August 19, 2026 | $40.30 |
| August 18, 2026 | $40.16 |
| August 17, 2026 | $40.61 |
| August 14, 2026 | $40.22 |
| August 13, 2026 | $40.51 |
| August 12, 2026 | $41.60 |
| August 11, 2026 | $41.40 |
| August 10, 2026 | $41.69 |
| August 7, 2026 | $41.76 |
| August 6, 2026 | $41.80 |
| August 5, 2026 | $41.33 |
| August 4, 2026 | $41.01 |
| August 3, 2026 | $41.72 |
| July 31, 2026 | $42.16 |
| July 30, 2026 | $42.41 |
| July 29, 2026 | $41.96 |
| July 28, 2026 | $41.70 |
| July 27, 2026 | $41.00 |
| July 24, 2026 | $40.66 |
| July 23, 2026 | $40.00 |
| July 22, 2026 | $40.07 |
| July 21, 2026 | $40.19 |
| July 20, 2026 | $41.23 |
| July 17, 2026 | $41.21 |
| July 16, 2026 | $41.78 |
| July 15, 2026 | $41.84 |
| July 14, 2026 | $42.80 |
| July 13, 2026 | $43.88 |
| July 10, 2026 | $44.50 |
| July 9, 2026 | $44.77 |
| July 8, 2026 | $44.66 |
| July 7, 2026 | $44.47 |
| July 6, 2026 | $44.78 |
| July 3, 2026 | $45.20 |
| July 2, 2026 | $45.42 |
| July 1, 2026 | $45.07 |
| June 30, 2026 | $45.80 |
| June 29, 2026 | $44.63 |
| June 26, 2026 | $44.37 |
| June 25, 2026 | $44.33 |
| June 24, 2026 | $44.88 |
| June 23, 2026 | $46.40 |
| June 22, 2026 | $46.11 |
| June 19, 2026 | $46.86 |
| June 18, 2026 | $46.63 |
| June 17, 2026 | $48.13 |
| June 16, 2026 | $46.91 |
| June 15, 2026 | $46.46 |
| June 12, 2026 | $48.29 |
| June 11, 2026 | $48.28 |
| June 10, 2026 | $48.15 |
| June 9, 2026 | $48.22 |
| June 8, 2026 | $49.51 |
| June 5, 2026 | $49.28 |
| June 4, 2026 | $51.12 |
| June 3, 2026 | $52.48 |
| June 2, 2026 | $53.53 |
| June 1, 2026 | $52.29 |
| May 29, 2026 | $53.19 |
| May 28, 2026 | $53.03 |
| May 27, 2026 | $52.96 |
| May 26, 2026 | $51.56 |
| May 25, 2026 | $51.35 |
| May 22, 2026 | $51.64 |
| May 21, 2026 | $51.81 |
| May 20, 2026 | $52.36 |
| May 19, 2026 | $50.63 |
| May 18, 2026 | $50.92 |
| May 15, 2026 | $52.17 |
| May 14, 2026 | $52.17 |
| May 13, 2026 | $53.16 |
| May 12, 2026 | $52.86 |
| May 11, 2026 | $53.67 |
| May 8, 2026 | $53.39 |
| May 7, 2026 | $53.40 |
| May 6, 2026 | $52.50 |
| May 5, 2026 | $52.25 |
| May 4, 2026 | $51.00 |
| April 30, 2026 | $51.51 |
| April 29, 2026 | $50.47 |
| April 28, 2026 | $51.38 |
| April 27, 2026 | $51.91 |
| April 24, 2026 | $52.53 |
| April 23, 2026 | $51.35 |
| April 21, 2026 | $51.10 |
| April 20, 2026 | $53.31 |
| April 17, 2026 | $52.26 |
| April 16, 2026 | $52.85 |
| April 15, 2026 | $53.62 |
| April 14, 2026 | $54.20 |
| April 13, 2026 | $54.65 |
| April 10, 2026 | $55.47 |
| April 9, 2026 | $55.93 |
| April 8, 2026 | $57.40 |
| April 7, 2026 | $57.40 |
| April 6, 2026 | $57.46 |
| April 1, 2026 | $57.77 |
| March 31, 2026 | $57.92 |
| March 30, 2026 | $57.40 |
| March 27, 2026 | $57.81 |
| March 26, 2026 | $58.78 |
| March 25, 2026 | $58.95 |
| March 24, 2026 | $57.96 |
| March 23, 2026 | $57.01 |
| March 20, 2026 | $60.77 |
| March 19, 2026 | $58.99 |
| March 18, 2026 | $58.54 |
| March 17, 2026 | $58.20 |
| March 13, 2026 | $56.35 |
| March 12, 2026 | $56.84 |
| March 11, 2026 | $57.55 |
| March 10, 2026 | $56.92 |
| March 9, 2026 | $56.48 |
| March 6, 2026 | $56.85 |
| March 5, 2026 | $58.72 |
| March 4, 2026 | $59.25 |
| March 3, 2026 | $58.58 |
| March 2, 2026 | $60.00 |
| February 27, 2026 | $60.83 |
| February 26, 2026 | $60.47 |
| February 25, 2026 | $59.82 |
| February 24, 2026 | $61.14 |
| February 23, 2026 | $60.85 |
| February 20, 2026 | $61.17 |
| February 19, 2026 | $61.24 |
| February 18, 2026 | $58.56 |
| February 17, 2026 | $57.97 |
| February 16, 2026 | $56.44 |
| February 13, 2026 | $56.97 |
| February 12, 2026 | $55.14 |
| February 11, 2026 | $55.29 |
| February 10, 2026 | $55.89 |
| February 9, 2026 | $55.14 |
| February 6, 2026 | $54.34 |
| February 5, 2026 | $53.40 |
| February 4, 2026 | $53.76 |
| February 3, 2026 | $52.95 |
| January 30, 2026 | $53.31 |
| January 29, 2026 | $54.34 |
| January 28, 2026 | $55.99 |
| January 27, 2026 | $55.74 |
| January 26, 2026 | $55.76 |
| January 23, 2026 | $55.98 |
| January 22, 2026 | $56.55 |
| January 21, 2026 | $53.57 |
| January 20, 2026 | $53.81 |
| January 19, 2026 | $53.54 |
| January 16, 2026 | $53.20 |
| January 15, 2026 | $53.16 |
| January 14, 2026 | $53.34 |
| January 13, 2026 | $53.71 |
| January 12, 2026 | $54.02 |
| January 9, 2026 | $54.24 |
| January 8, 2026 | $53.74 |
| January 7, 2026 | $53.64 |
| January 6, 2026 | $53.03 |
| January 5, 2026 | $53.20 |
| January 2, 2026 | $53.69 |
| December 31, 2025 | $54.04 |
| December 30, 2025 | $54.20 |
| December 29, 2025 | $55.81 |
| December 26, 2025 | $56.22 |
| December 24, 2025 | $55.68 |
| December 23, 2025 | $54.92 |
| December 22, 2025 | $54.19 |
| December 19, 2025 | $53.18 |
| December 18, 2025 | $52.38 |
| December 17, 2025 | $51.20 |
| December 16, 2025 | $50.20 |
| December 15, 2025 | $51.08 |
| December 11, 2025 | $50.97 |
| December 10, 2025 | $50.83 |
| December 9, 2025 | $50.96 |
| December 8, 2025 | $50.58 |
| December 5, 2025 | $50.04 |
| December 4, 2025 | $50.90 |
| December 3, 2025 | $49.99 |
| December 2, 2025 | $50.57 |
| December 1, 2025 | $49.68 |
| November 28, 2025 | $49.94 |
| November 27, 2025 | $48.72 |
| November 26, 2025 | $49.99 |
| November 25, 2025 | $49.44 |
| November 24, 2025 | $48.80 |
| November 21, 2025 | $48.22 |
| November 20, 2025 | $47.66 |
| November 19, 2025 | $48.54 |
| November 18, 2025 | $49.41 |
| November 14, 2025 | $49.51 |
| November 13, 2025 | $49.89 |
| November 12, 2025 | $49.88 |
| November 11, 2025 | $50.60 |
| November 10, 2025 | $50.09 |
| November 7, 2025 | $50.29 |
| November 6, 2025 | $50.69 |
| November 5, 2025 | $51.00 |
| November 4, 2025 | $49.81 |
| November 3, 2025 | $50.86 |
| October 31, 2025 | $51.41 |
| October 30, 2025 | $50.90 |
| October 29, 2025 | $52.05 |
| October 28, 2025 | $51.95 |
| October 27, 2025 | $52.00 |
| October 24, 2025 | $51.70 |
| October 23, 2025 | $52.06 |
| October 22, 2025 | $54.01 |
| October 21, 2025 | $53.49 |
| October 20, 2025 | $54.50 |
| October 17, 2025 | $54.21 |
| October 16, 2025 | $54.60 |
| October 15, 2025 | $54.85 |
| October 14, 2025 | $54.16 |
| October 13, 2025 | $55.23 |
| October 10, 2025 | $54.13 |
| October 9, 2025 | $55.40 |
| October 8, 2025 | $56.41 |
| October 7, 2025 | $55.69 |
| October 6, 2025 | $57.75 |
At a glance
The company
Alsea, S.A.B. de C.V. operates restaurants in Latin America and Europe.
Latest results
Quarter to June 30, 2026 · EPS $0.66 (estimate $0.88)
Next event
Quarterly results · October 21, 2026
Dividend
Last ex-dividend on May 6, 2026
Where the price stands
52-wk low$38.10
$45.86
52-wk high$61.50
−25.43% from the high
Performance
- 1 month
- +5.33%
- Year to date
- −15.12%
- 1 year
- −20.57%
Analysts · 15 analysts
Average target$58.89+28.42% vs. price
Buy 10 · Hold 5 · Sell 0 · Buy
Numbers and valuation
Full valuation- Market cap
- $36.22B
- P/E
- 25.2
- EPS
- $1.82
- Volume
- 1.15M
- Dividend yield
- 3.35%
More on Alsea
Where it belongs
Similar companies
Consumer sector: companies in the same industry and close in size.
