Viña Concha y Toro S.A. (SNSE:CONCHATORO)
Chile · Delayed Price · Currency is CLP 935.00
-26.00 (-2.71%)
At close: Feb 27, 2026
Viña Concha y Toro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 961.00 | 966.51 | 933.00 | 935.00 | 935.00 | -2.71% | 3,557,660 |
| Feb 26, 2026 | 989.39 | 989.39 | 961.00 | 961.00 | 961.00 | -1.44% | 819,930 |
| Feb 25, 2026 | 980.00 | 989.99 | 970.18 | 975.00 | 975.00 | -0.35% | 609,409 |
| Feb 24, 2026 | 970.00 | 980.00 | 962.00 | 978.46 | 978.46 | 1.01% | 708,299 |
| Feb 23, 2026 | 966.00 | 971.98 | 961.69 | 968.67 | 968.67 | 0.38% | 555,192 |
| Feb 20, 2026 | 973.29 | 975.00 | 961.00 | 965.00 | 965.00 | -0.52% | 560,463 |
| Feb 19, 2026 | 983.90 | 983.90 | 961.00 | 970.00 | 970.00 | -1.02% | 513,500 |
| Feb 18, 2026 | 986.06 | 987.00 | 968.80 | 980.00 | 980.00 | -0.61% | 451,230 |
| Feb 17, 2026 | 984.99 | 987.36 | 984.99 | 986.00 | 986.00 | 0.10% | 743,011 |
| Feb 16, 2026 | 986.30 | 988.00 | 972.74 | 984.99 | 984.99 | -0.29% | 236,207 |
| Feb 13, 2026 | 969.89 | 987.83 | 963.28 | 987.83 | 987.83 | 1.85% | 386,320 |
| Feb 12, 2026 | 977.99 | 981.97 | 961.00 | 969.89 | 969.89 | -0.32% | 554,008 |
| Feb 11, 2026 | 985.00 | 986.98 | 961.38 | 973.00 | 973.00 | -1.12% | 939,061 |
| Feb 10, 2026 | 993.77 | 993.80 | 980.13 | 983.99 | 983.99 | -0.12% | 1,800,288 |
| Feb 9, 2026 | 990.00 | 994.00 | 982.01 | 985.19 | 985.19 | 0.53% | 511,114 |
| Feb 6, 2026 | 981.01 | 992.00 | 980.01 | 980.01 | 980.01 | 0.21% | 1,882,414 |
| Feb 5, 2026 | 1,000.00 | 1,000.00 | 978.00 | 978.00 | 978.00 | -2.20% | 796,540 |
| Feb 4, 2026 | 1,009.80 | 1,014.00 | 982.01 | 1,000.00 | 1,000.00 | -1.37% | 730,324 |
| Feb 3, 2026 | 1,000.00 | 1,013.90 | 987.19 | 1,013.90 | 1,013.90 | 1.39% | 1,363,402 |
| Feb 2, 2026 | 985.00 | 1,000.00 | 980.10 | 1,000.00 | 1,000.00 | 0.39% | 736,960 |
| Jan 30, 2026 | 1,005.00 | 1,005.00 | 983.08 | 996.12 | 996.12 | -0.13% | 1,271,179 |
| Jan 29, 2026 | 1,014.00 | 1,014.00 | 990.00 | 997.40 | 997.40 | -1.64% | 582,089 |
| Jan 28, 2026 | 1,016.70 | 1,018.80 | 1,008.00 | 1,014.00 | 1,014.00 | -0.10% | 430,645 |
| Jan 27, 2026 | 1,018.00 | 1,020.10 | 1,010.00 | 1,015.00 | 1,015.00 | -0.49% | 712,769 |
| Jan 26, 2026 | 1,024.00 | 1,028.10 | 1,007.00 | 1,020.00 | 1,020.00 | -0.39% | 1,005,174 |
| Jan 23, 2026 | 1,023.00 | 1,031.90 | 1,021.00 | 1,024.00 | 1,024.00 | -0.10% | 386,312 |
| Jan 22, 2026 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.14% | 511,541 |
| Jan 21, 2026 | 1,026.00 | 1,032.00 | 1,015.20 | 1,026.40 | 1,026.40 | 0.04% | 1,189,805 |
| Jan 20, 2026 | 1,029.90 | 1,030.30 | 1,023.60 | 1,026.00 | 1,026.00 | -0.41% | 573,164 |
| Jan 19, 2026 | 1,030.00 | 1,034.20 | 1,029.70 | 1,030.20 | 1,030.20 | 0.02% | 95,738 |
| Jan 16, 2026 | 1,035.00 | 1,036.90 | 1,025.00 | 1,030.00 | 1,030.00 | -0.76% | 458,787 |
| Jan 15, 2026 | 1,031.50 | 1,039.00 | 1,031.50 | 1,037.90 | 1,037.90 | 0.62% | 447,015 |
| Jan 14, 2026 | 1,034.10 | 1,039.80 | 1,028.80 | 1,031.50 | 1,031.50 | -0.62% | 779,350 |
| Jan 13, 2026 | 1,035.00 | 1,039.10 | 1,030.90 | 1,037.90 | 1,037.90 | 0.21% | 791,210 |
| Jan 12, 2026 | 1,040.00 | 1,040.40 | 1,030.50 | 1,035.70 | 1,035.70 | -0.41% | 605,961 |
| Jan 9, 2026 | 1,046.90 | 1,046.90 | 1,031.00 | 1,040.00 | 1,040.00 | 0.19% | 881,362 |
| Jan 8, 2026 | 1,040.00 | 1,040.00 | 1,032.10 | 1,038.00 | 1,038.00 | -0.19% | 1,115,768 |
| Jan 7, 2026 | 1,042.00 | 1,045.00 | 1,034.20 | 1,040.00 | 1,040.00 | -0.48% | 764,231 |
| Jan 6, 2026 | 1,041.00 | 1,056.00 | 1,035.90 | 1,045.00 | 1,045.00 | 0.47% | 1,589,027 |
| Jan 5, 2026 | 1,018.10 | 1,045.00 | 1,018.10 | 1,040.10 | 1,040.10 | 2.16% | 665,424 |
| Jan 2, 2026 | 1,025.20 | 1,026.10 | 1,010.00 | 1,018.10 | 1,018.10 | -0.67% | 566,191 |
| Dec 30, 2025 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.99% | 650,889 |
| Dec 29, 2025 | 1,016.00 | 1,038.00 | 1,014.70 | 1,015.00 | 1,015.00 | - | 2,011,027 |
| Dec 26, 2025 | 1,011.00 | 1,018.00 | 1,005.10 | 1,015.00 | 1,015.00 | 0.50% | 1,654,093 |
| Dec 24, 2025 | 1,009.00 | 1,015.00 | 1,007.00 | 1,010.00 | 1,010.00 | - | 1,583,327 |
| Dec 23, 2025 | 1,021.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.60% | 2,193,402 |
| Dec 22, 2025 | 1,030.00 | 1,040.00 | 1,016.00 | 1,016.10 | 1,011.10 | -0.87% | 2,019,928 |
| Dec 19, 2025 | 1,020.00 | 1,030.00 | 1,011.00 | 1,025.00 | 1,019.96 | 0.49% | 1,249,088 |
| Dec 18, 2025 | 1,028.00 | 1,031.00 | 1,015.00 | 1,020.00 | 1,014.98 | -0.78% | 777,532 |
| Dec 17, 2025 | 1,042.00 | 1,042.00 | 1,012.00 | 1,028.00 | 1,022.94 | -1.34% | 925,349 |