Almendral S.A. (SNSE:ALMENDRAL)
Chile · Delayed Price · Currency is CLP 25.50
-0.22 (-0.86%)
At close: Sep 2, 2026
Almendral Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.69% | 82,048 |
| Aug 31, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 106,512 |
| Aug 28, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 23,315 |
| Aug 27, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.17% | 128,244 |
| Aug 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | 15,649,117 |
| Aug 25, 2026 | 25.50 | 25.83 | 25.50 | 25.50 | 25.50 | 0.79% | 1,652,612 |
| Aug 24, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.52% | 2,410,000 |
| Aug 21, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - | 35,376 |
| Aug 20, 2026 | 25.16 | 25.31 | 25.16 | 25.17 | 25.17 | -0.16% | 2,189,871 |
| Aug 19, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.65% | 601,197 |
| Aug 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 34 |
| Aug 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 14,532 |
| Aug 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.59% | 104,196 |
| Aug 13, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.43% | 2,033,538 |
| Aug 12, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.16% | 813,240 |
| Aug 11, 2026 | 25.62 | 25.62 | 25.61 | 25.61 | 25.61 | -0.43% | 1,660,615 |
| Aug 10, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.78% | 187,311 |
| Aug 7, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - | 5,058 |
| Aug 6, 2026 | 24.65 | 25.26 | 24.65 | 25.27 | 25.27 | 1.12% | 2,179,801 |
| Aug 5, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - | 1,202 |
| Aug 4, 2026 | 25.00 | 25.00 | 25.00 | 24.99 | 24.99 | -0.04% | 1,637,031 |
| Aug 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.00% | 319,276 |
| Jul 31, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - | 24,804 |
| Jul 30, 2026 | 25.87 | 25.99 | 25.00 | 25.51 | 25.51 | -2.04% | 2,676,933 |
| Jul 29, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - | 6,429 |
| Jul 28, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - | - |
| Jul 27, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - | - |
| Jul 24, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - | 7,361 |
| Jul 23, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - | - |
| Jul 22, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.52% | 75,000 |
| Jul 21, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -2.43% | 95,571 |
| Jul 20, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - | 8,337 |
| Jul 17, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - | 45,393 |
| Jul 15, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - | 37,157 |
| Jul 14, 2026 | 25.90 | 25.90 | 25.90 | 26.29 | 26.29 | - | 251,114 |
| Jul 13, 2026 | 26.30 | 26.30 | 26.30 | 26.29 | 26.29 | -1.57% | 704,981 |
| Jul 10, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - | 1 |
| Jul 9, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - | 2,101 |
| 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 |