Falabella S.A. (BVC:FALABELLCO)
Colombia · Delayed Price · Currency is COP 24,700
+220 (0.90%)
At close: Mar 9, 2026
Falabella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24,480.00 | 24,480.00 | 24,480.00 | 24,480.00 | 24,480.00 | - | 4 |
| Mar 5, 2026 | 24,480.00 | 24,480.00 | 24,480.00 | 24,480.00 | 24,480.00 | - | 3 |
| Mar 4, 2026 | 24,480.00 | 24,480.00 | 24,480.00 | 24,480.00 | 24,480.00 | - | 1 |
| Mar 3, 2026 | 24,480.00 | 24,480.00 | 24,480.00 | 24,480.00 | 24,480.00 | -7.90% | 8 |
| Mar 2, 2026 | 26,580.00 | 26,580.00 | 26,580.00 | 26,580.00 | 26,580.00 | 2.70% | 6 |
| Feb 27, 2026 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | - | - |
| Feb 26, 2026 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | - | 30 |
| Feb 25, 2026 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | - | - |
| Feb 24, 2026 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | - | 1 |
| Feb 23, 2026 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | -1.90% | 30 |
| Feb 20, 2026 | 26,380.00 | 26,380.00 | 26,380.00 | 26,380.00 | 26,380.00 | - | 1 |
| Feb 19, 2026 | 26,380.00 | 26,380.00 | 26,380.00 | 26,380.00 | 26,380.00 | - | - |
| Feb 18, 2026 | 26,380.00 | 26,380.00 | 26,380.00 | 26,380.00 | 26,380.00 | -6.39% | 9 |
| Feb 17, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | - |
| Feb 16, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | 67 |
| Feb 13, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | 7 |
| Feb 12, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | - |
| Feb 11, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | 7 |
| Feb 10, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | - |
| Feb 9, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | 3 |
| Feb 6, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | 4 |
| Feb 5, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | - |
| Feb 4, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | -2.08% | 27 |
| Feb 3, 2026 | 28,780.00 | 28,780.00 | 28,780.00 | 28,780.00 | 28,780.00 | - | 9 |
| Feb 2, 2026 | 28,780.00 | 28,780.00 | 28,780.00 | 28,780.00 | 28,780.00 | 1.34% | 69 |
| Jan 30, 2026 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | - | - |
| Jan 29, 2026 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | - | 129 |
| Jan 28, 2026 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | - | 98 |
| Jan 27, 2026 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 5.03% | 4 |
| Jan 26, 2026 | 27,040.00 | 27,040.00 | 27,040.00 | 27,040.00 | 27,040.00 | 0.37% | 1 |
| Jan 23, 2026 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | - | 3 |
| Jan 22, 2026 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | - | 274 |
| Jan 21, 2026 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | - | 10 |
| Jan 20, 2026 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | - | 19 |
| Jan 19, 2026 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 2.20% | - |
| Jan 16, 2026 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | - | 17 |
| Jan 15, 2026 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | - | 10 |
| Jan 14, 2026 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | - | - |
| Jan 13, 2026 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | 3.62% | 30 |
| Jan 9, 2026 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | - | 13 |
| Jan 8, 2026 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | - | - |
| Jan 7, 2026 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | - | 30 |
| Jan 6, 2026 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | - | 17 |
| Jan 5, 2026 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | -0.16% | 46 |
| Jan 2, 2026 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | - | 11 |
| Dec 30, 2025 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | - | 11 |
| Dec 29, 2025 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | -1.01% | 15 |
| Dec 26, 2025 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | - | - |
| Dec 24, 2025 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | - | - |
| Dec 23, 2025 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | - | 4 |