Falabella S.A. (BVC:FALABELLCO)
Colombia · Delayed Price · Currency is COP 23,940
+320 (1.35%)
At close: Nov 24, 2025
Falabella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 23,940.00 | 23,940.00 | 23,940.00 | 23,940.00 | 23,940.00 | 1.35% | 4 |
| Nov 21, 2025 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | - | - |
| Nov 20, 2025 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | - | 23 |
| Nov 19, 2025 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | -5.67% | 1 |
| Nov 18, 2025 | 25,040.00 | 25,040.00 | 25,040.00 | 25,040.00 | 25,040.00 | 3.64% | 8 |
| Nov 14, 2025 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | - | 10 |
| Nov 13, 2025 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | - | 1 |
| Nov 12, 2025 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | - | 2 |
| Nov 11, 2025 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | - | 77 |
| Nov 10, 2025 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | -1.71% | 13 |
| Nov 7, 2025 | 24,580.00 | 24,580.00 | 24,580.00 | 24,580.00 | 24,580.00 | - | 16 |
| Nov 6, 2025 | 24,580.00 | 24,580.00 | 24,580.00 | 24,580.00 | 24,580.00 | - | - |
| Nov 5, 2025 | 24,580.00 | 24,580.00 | 24,580.00 | 24,580.00 | 24,580.00 | - | 10 |
| Nov 4, 2025 | 24,580.00 | 24,580.00 | 24,580.00 | 24,580.00 | 24,580.00 | 2.59% | 53 |
| Oct 31, 2025 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | - | 5 |
| Oct 30, 2025 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | - | - |
| Oct 29, 2025 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | - | 42 |
| Oct 28, 2025 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | - | 15 |
| Oct 27, 2025 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | 1.96% | 6 |
| Oct 24, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | - |
| Oct 23, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 2 |
| Oct 22, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 2 |
| Oct 21, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 4 |
| Oct 20, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 1.21% | - |
| Oct 17, 2025 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | - | - |
| Oct 16, 2025 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | - | 7 |
| Oct 15, 2025 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | - | - |
| Oct 14, 2025 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | -0.26% | 22 |
| Oct 10, 2025 | 23,280.00 | 23,280.00 | 23,280.00 | 23,280.00 | 23,280.00 | - | 11 |
| Oct 9, 2025 | 23,280.00 | 23,280.00 | 23,280.00 | 23,280.00 | 23,280.00 | - | 4 |
| Oct 8, 2025 | 23,092.37 | 23,092.37 | 23,092.37 | 23,280.00 | 23,092.37 | - | 1 |
| Oct 7, 2025 | 23,092.37 | 23,092.37 | 23,092.37 | 23,280.00 | 23,092.37 | - | 11 |
| Oct 6, 2025 | 23,092.37 | 23,092.37 | 23,092.37 | 23,280.00 | 23,092.37 | -3.16% | 31 |
| Oct 3, 2025 | 23,846.24 | 23,846.24 | 23,846.24 | 24,040.00 | 23,846.24 | - | 12 |
| Oct 2, 2025 | 23,846.24 | 23,846.24 | 23,846.24 | 24,040.00 | 23,846.24 | - | - |
| Oct 1, 2025 | 23,846.24 | 23,846.24 | 23,846.24 | 24,040.00 | 23,846.24 | - | - |
| Sep 30, 2025 | 23,846.24 | 23,846.24 | 23,846.24 | 24,040.00 | 23,846.24 | - | 40 |
| Sep 29, 2025 | 23,846.24 | 23,846.24 | 23,846.24 | 24,040.00 | 23,846.24 | 1.86% | 49 |
| Sep 26, 2025 | 23,409.79 | 23,409.79 | 23,409.79 | 23,600.00 | 23,409.79 | - | 10 |
| Sep 25, 2025 | 23,409.79 | 23,409.79 | 23,409.79 | 23,600.00 | 23,409.79 | - | - |
| Sep 24, 2025 | 23,409.79 | 23,409.79 | 23,409.79 | 23,600.00 | 23,409.79 | - | 2 |
| Sep 23, 2025 | 23,409.79 | 23,409.79 | 23,409.79 | 23,600.00 | 23,409.79 | - | 30 |
| Sep 22, 2025 | 23,409.79 | 23,409.79 | 23,409.79 | 23,600.00 | 23,409.79 | -0.92% | 115 |
| Sep 19, 2025 | 23,628.02 | 23,628.02 | 23,628.02 | 23,820.00 | 23,628.02 | - | 14 |
| Sep 18, 2025 | 23,628.02 | 23,628.02 | 23,628.02 | 23,820.00 | 23,628.02 | - | 8 |
| Sep 17, 2025 | 23,628.02 | 23,628.02 | 23,628.02 | 23,820.00 | 23,628.02 | - | 20 |
| Sep 16, 2025 | 23,628.02 | 23,628.02 | 23,628.02 | 23,820.00 | 23,628.02 | - | 12 |
| Sep 15, 2025 | 23,628.02 | 23,628.02 | 23,628.02 | 23,820.00 | 23,628.02 | -2.62% | 15 |
| Sep 12, 2025 | 24,262.86 | 24,262.86 | 24,262.86 | 24,460.00 | 24,262.86 | - | 2 |
| Sep 11, 2025 | 24,262.86 | 24,262.86 | 24,262.86 | 24,460.00 | 24,262.86 | - | - |