Almendral S.A. (SNSE:ALMENDRAL)
Chile · Delayed Price · Currency is CLP 26.71
0.00 (0.00%)
At close: Jul 9, 2026
Almendral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - | 3,609 |
| Jul 7, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - | 1,652 |
| Jul 6, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - | 13,369 |
| Jul 3, 2026 | 26.60 | 26.60 | 26.60 | 26.71 | 26.71 | - | 115,540 |
| Jul 2, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - | 200 |
| Jul 1, 2026 | 26.65 | 26.65 | 26.65 | 26.71 | 26.71 | - | 109,245 |
| Jun 30, 2026 | 26.57 | 26.57 | 26.57 | 26.71 | 26.71 | - | 42,109 |
| Jun 26, 2026 | 26.65 | 26.65 | 26.65 | 26.71 | 26.71 | - | 37,000 |
| Jun 25, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - | 35,703 |
| Jun 24, 2026 | 26.06 | 26.06 | 26.06 | 26.71 | 26.71 | - | 121,004 |
| Jun 23, 2026 | 26.46 | 26.79 | 26.46 | 26.71 | 26.71 | 0.94% | 1,635,080 |
| Jun 22, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - | 51,667 |
| Jun 19, 2026 | 26.80 | 26.80 | 26.80 | 26.46 | 26.46 | - | 73,983 |
| Jun 18, 2026 | 26.45 | 26.46 | 26.45 | 26.46 | 26.46 | - | 2,194,040 |
| Jun 17, 2026 | 26.45 | 26.45 | 26.45 | 26.46 | 26.46 | -1.96% | 1,577,664 |
| Jun 16, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - | 25,005 |
| Jun 15, 2026 | 27.00 | 27.00 | 27.00 | 26.99 | 26.99 | - | 107,374 |
| Jun 12, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - | 20,000 |
| Jun 11, 2026 | 26.85 | 27.10 | 26.85 | 26.99 | 26.99 | 0.71% | 1,527,092 |
| Jun 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 50,700 |
| Jun 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 95,383 |
| Jun 8, 2026 | 26.34 | 26.34 | 26.15 | 26.80 | 26.80 | - | 211,718 |
| Jun 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 3,675 |
| Jun 4, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | 1,812,493 |
| Jun 3, 2026 | 27.02 | 27.02 | 27.00 | 27.00 | 27.00 | -0.07% | 4,791,505 |
| Jun 2, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - | - |
| Jun 1, 2026 | 26.40 | 27.25 | 26.40 | 27.02 | 27.02 | 1.58% | 917,252 |
| May 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 3,923 |
| May 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 1,907 |
| May 27, 2026 | 26.54 | 26.60 | 26.54 | 26.60 | 26.60 | 0.83% | 5,401,599 |
| May 26, 2026 | 25.75 | 26.39 | 25.75 | 26.38 | 26.38 | 1.15% | 2,078,312 |
| May 25, 2026 | 26.03 | 26.13 | 26.03 | 26.08 | 26.08 | -0.15% | 3,033,395 |
| May 22, 2026 | 26.00 | 26.13 | 26.00 | 26.12 | 26.12 | 1.12% | 1,899,694 |
| May 20, 2026 | 25.83 | 25.83 | 25.80 | 25.83 | 25.83 | 0.12% | 1,695,013 |
| May 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.31% | 1,572,392 |
| May 18, 2026 | 26.25 | 26.25 | 26.25 | 25.72 | 25.72 | - | 77,000 |
| May 15, 2026 | 26.00 | 26.00 | 26.00 | 25.72 | 25.72 | - | 158,058 |
| May 14, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | 19,000 |
| May 13, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| May 12, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - | - |
| May 11, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 4.89% | - |
| May 8, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 24.52 | - | 179 |
| May 7, 2026 | 26.54 | 26.54 | 26.54 | 25.72 | 24.52 | - | 70,642 |
| May 6, 2026 | 26.34 | 26.34 | 26.34 | 25.72 | 24.52 | - | 99,251 |
| May 5, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 24.52 | - | 8,947 |
| May 4, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 24.52 | - | 38,139 |
| Apr 30, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 24.52 | - | 2,500 |
| Apr 29, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 24.52 | - | 27,895 |
| Apr 28, 2026 | 25.60 | 25.60 | 25.60 | 25.72 | 24.52 | - | 110,944 |
| Apr 27, 2026 | 26.29 | 26.29 | 26.29 | 25.72 | 24.52 | - | 93,173 |