Falabella S.A. (BVC:FALABELLCO)
Colombia · Delayed Price · Currency is COP 23,560
0.00 (0.00%)
At close: Jun 19, 2026
BVC:FALABELLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | - | 1 |
| Jun 18, 2026 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | - | 7 |
| Jun 17, 2026 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 4.99% | 75 |
| Jun 16, 2026 | 22,440.00 | 22,440.00 | 22,440.00 | 22,440.00 | 22,440.00 | - | 19 |
| Jun 12, 2026 | 22,440.00 | 22,440.00 | 22,440.00 | 22,440.00 | 22,440.00 | - | 6 |
| Jun 11, 2026 | 22,440.00 | 22,440.00 | 22,440.00 | 22,440.00 | 22,440.00 | - | - |
| Jun 10, 2026 | 22,440.00 | 22,440.00 | 22,440.00 | 22,440.00 | 22,440.00 | -0.27% | - |
| Jun 9, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | - |
| Jun 5, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 9 |
| Jun 4, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 5 |
| Jun 3, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 6 |
| Jun 2, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | -7.56% | 28 |
| Jun 1, 2026 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | - | 11 |
| May 29, 2026 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | - | 80 |
| May 28, 2026 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | - | - |
| May 27, 2026 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | - | 1 |
| May 26, 2026 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | 24,340.00 | 6.85% | 113 |
| May 25, 2026 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | - | 20 |
| May 22, 2026 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | - | - |
| May 21, 2026 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | - | 1 |
| May 20, 2026 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | 22,780.00 | -3.56% | 46 |
| May 19, 2026 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | - | 72 |
| May 15, 2026 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | - | 30 |
| May 14, 2026 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | - | 442 |
| May 13, 2026 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | - | 1 |
| May 12, 2026 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | -1.09% | 6 |
| May 11, 2026 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | - | - |
| May 8, 2026 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | - | 2 |
| May 7, 2026 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | - | 12 |
| May 6, 2026 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | - | 1 |
| May 5, 2026 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | 23,880.00 | 1.36% | 54 |
| May 4, 2026 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | - | 21 |
| Apr 30, 2026 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | - | 45 |
| Apr 29, 2026 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | - | 2 |
| Apr 28, 2026 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 23,560.00 | 4.71% | 43 |
| Apr 27, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 7 |
| Apr 24, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 12 |
| Apr 23, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | -4.90% | 1,010 |
| Apr 22, 2026 | 23,660.00 | 23,660.00 | 23,660.00 | 23,660.00 | 23,660.00 | - | 9 |
| Apr 21, 2026 | 23,660.00 | 23,660.00 | 23,660.00 | 23,660.00 | 23,660.00 | 0.51% | 3 |
| Apr 20, 2026 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | - | 15 |
| Apr 17, 2026 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | - | - |
| Apr 16, 2026 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | - | 8 |
| Apr 15, 2026 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | - | 29 |
| Apr 14, 2026 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 1.82% | 18 |
| Apr 13, 2026 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | - | 1 |
| Apr 10, 2026 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | - | - |
| Apr 9, 2026 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | - | 2 |
| Apr 8, 2026 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | - | 26 |
| Apr 7, 2026 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 9.26% | 12 |