Colbún S.A. (SNSE:COLBUN)
Chile · Delayed Price · Currency is CLP 142.00
+3.20 (2.31%)
At close: Feb 20, 2026
Colbún Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 140.00 | 142.00 | 139.90 | 142.00 | 142.00 | 2.31% | 7,047,227 |
| Feb 19, 2026 | 139.00 | 139.87 | 138.22 | 138.80 | 138.80 | 0.06% | 17,902,200 |
| Feb 18, 2026 | 141.49 | 141.49 | 138.67 | 138.72 | 138.72 | -0.16% | 4,405,739 |
| Feb 17, 2026 | 140.94 | 140.94 | 138.22 | 138.94 | 138.94 | 0.86% | 5,403,264 |
| Feb 16, 2026 | 142.00 | 142.00 | 137.75 | 137.75 | 137.75 | -3.67% | 5,485,134 |
| Feb 13, 2026 | 138.50 | 143.00 | 137.00 | 143.00 | 143.00 | 3.25% | 7,608,658 |
| Feb 12, 2026 | 140.73 | 141.26 | 137.02 | 138.50 | 138.50 | -0.60% | 9,671,013 |
| Feb 11, 2026 | 143.50 | 143.79 | 137.12 | 139.34 | 139.34 | -1.78% | 9,401,225 |
| Feb 10, 2026 | 145.00 | 145.00 | 140.50 | 141.86 | 141.86 | -2.08% | 8,775,664 |
| Feb 9, 2026 | 144.31 | 145.49 | 143.01 | 144.88 | 144.88 | 0.39% | 7,849,446 |
| Feb 6, 2026 | 145.00 | 146.06 | 142.42 | 144.31 | 144.31 | -0.46% | 3,885,833 |
| Feb 5, 2026 | 144.90 | 144.98 | 142.35 | 144.98 | 144.98 | -0.01% | 14,857,288 |
| Feb 4, 2026 | 145.00 | 146.58 | 142.99 | 145.00 | 145.00 | - | 8,568,552 |
| Feb 3, 2026 | 148.99 | 148.99 | 143.07 | 145.00 | 145.00 | 0.01% | 4,868,320 |
| Feb 2, 2026 | 144.80 | 144.99 | 141.01 | 144.99 | 144.99 | 0.13% | 8,466,197 |
| Jan 30, 2026 | 141.00 | 144.80 | 139.65 | 144.80 | 144.80 | 3.43% | 8,851,515 |
| Jan 29, 2026 | 144.01 | 145.47 | 140.00 | 140.00 | 140.00 | -2.77% | 13,631,943 |
| Jan 28, 2026 | 148.99 | 148.99 | 143.50 | 143.99 | 143.99 | -2.38% | 20,955,110 |
| Jan 27, 2026 | 147.96 | 149.88 | 147.00 | 147.50 | 147.50 | -0.31% | 11,324,854 |
| Jan 26, 2026 | 145.01 | 150.00 | 145.01 | 147.96 | 147.96 | 0.04% | 9,776,634 |
| Jan 23, 2026 | 148.00 | 149.48 | 144.71 | 147.90 | 147.90 | -0.30% | 7,142,433 |
| Jan 22, 2026 | 148.50 | 149.50 | 145.00 | 148.34 | 148.34 | 0.23% | 10,661,253 |
| Jan 21, 2026 | 151.00 | 152.95 | 148.00 | 148.00 | 148.00 | -1.33% | 17,147,989 |
| Jan 20, 2026 | 149.50 | 151.81 | 148.52 | 150.00 | 150.00 | -0.27% | 21,995,740 |
| Jan 19, 2026 | 152.88 | 153.00 | 150.36 | 150.41 | 150.41 | -0.39% | 16,873,260 |
| Jan 16, 2026 | 148.60 | 152.99 | 148.60 | 151.00 | 151.00 | 1.67% | 3,787,568 |
| Jan 15, 2026 | 153.00 | 154.00 | 148.52 | 148.52 | 148.52 | -2.93% | 9,177,537 |
| Jan 14, 2026 | 154.00 | 154.43 | 152.00 | 153.00 | 153.00 | -0.58% | 21,129,917 |
| Jan 13, 2026 | 154.50 | 154.51 | 153.05 | 153.89 | 153.89 | -0.06% | 7,752,743 |
| Jan 12, 2026 | 152.93 | 154.98 | 152.93 | 153.99 | 153.99 | 0.69% | 7,023,349 |
| Jan 9, 2026 | 154.00 | 155.00 | 151.60 | 152.93 | 152.93 | -0.05% | 3,933,563 |
| Jan 8, 2026 | 154.99 | 154.99 | 151.09 | 153.00 | 153.00 | 1.32% | 6,618,392 |
| Jan 7, 2026 | 154.00 | 155.98 | 149.27 | 151.00 | 151.00 | -1.63% | 14,191,997 |
| Jan 6, 2026 | 151.10 | 156.51 | 151.10 | 153.50 | 153.50 | 1.59% | 17,796,410 |
| Jan 5, 2026 | 147.00 | 151.80 | 146.67 | 151.10 | 151.10 | 2.82% | 10,888,834 |
| Jan 2, 2026 | 144.06 | 147.40 | 144.06 | 146.96 | 146.96 | 2.04% | 4,398,202 |
| Dec 30, 2025 | 145.00 | 146.69 | 144.02 | 144.02 | 144.02 | -1.21% | 4,619,385 |
| Dec 29, 2025 | 145.99 | 145.99 | 144.00 | 145.79 | 145.79 | 0.54% | 7,607,335 |
| Dec 26, 2025 | 146.00 | 146.70 | 144.50 | 145.00 | 145.00 | -0.68% | 5,218,372 |
| Dec 24, 2025 | 145.89 | 147.00 | 144.94 | 146.00 | 146.00 | 0.08% | 4,142,222 |
| Dec 23, 2025 | 142.82 | 145.89 | 142.77 | 145.89 | 145.89 | 2.14% | 5,863,337 |
| Dec 22, 2025 | 143.94 | 143.94 | 141.60 | 142.84 | 142.84 | 1.45% | 17,142,550 |
| Dec 19, 2025 | 143.90 | 144.67 | 140.80 | 140.80 | 140.80 | -1.54% | 19,490,760 |
| Dec 18, 2025 | 142.40 | 143.88 | 140.23 | 143.00 | 143.00 | 2.14% | 12,610,380 |
| Dec 17, 2025 | 145.44 | 145.44 | 140.00 | 140.00 | 140.00 | -2.10% | 9,119,801 |
| Dec 16, 2025 | 147.97 | 147.97 | 142.80 | 143.00 | 143.00 | -0.71% | 6,585,413 |
| Dec 15, 2025 | 147.00 | 147.00 | 144.02 | 144.02 | 144.02 | -2.02% | 4,249,427 |
| Dec 12, 2025 | 144.95 | 147.85 | 144.93 | 146.99 | 146.99 | 2.08% | 17,490,625 |
| Dec 11, 2025 | 141.53 | 144.49 | 141.53 | 143.99 | 143.99 | 1.75% | 17,364,004 |
| Dec 10, 2025 | 141.35 | 144.35 | 141.35 | 141.52 | 141.52 | 0.44% | 8,725,867 |