Viña Concha y Toro S.A. (SNSE:CONCHATORO)
Chile · Delayed Price · Currency is CLP 980.01
+2.01 (0.21%)
At close: Feb 6, 2026
Viña Concha y Toro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 978.00 | 978.00 | 978.00 | 978.00 | - | - | 200 |
| 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 |
| Dec 16, 2025 | 1,048.00 | 1,048.00 | 1,032.10 | 1,042.00 | 1,036.87 | -0.57% | 669,666 |
| Dec 15, 2025 | 1,043.00 | 1,048.00 | 1,034.50 | 1,048.00 | 1,042.84 | 0.48% | 916,867 |
| Dec 12, 2025 | 1,055.00 | 1,059.00 | 1,035.50 | 1,043.00 | 1,037.87 | -1.59% | 1,094,126 |
| Dec 11, 2025 | 1,044.00 | 1,059.90 | 1,037.00 | 1,059.90 | 1,054.68 | 1.62% | 633,637 |
| Dec 10, 2025 | 1,045.30 | 1,052.90 | 1,040.00 | 1,043.00 | 1,037.87 | -0.19% | 504,269 |
| Dec 9, 2025 | 1,032.10 | 1,045.00 | 1,032.10 | 1,045.00 | 1,039.86 | 0.91% | 599,723 |
| Dec 5, 2025 | 1,039.00 | 1,048.00 | 1,032.20 | 1,035.60 | 1,030.50 | -0.41% | 365,816 |
| Dec 4, 2025 | 1,035.00 | 1,039.90 | 1,028.30 | 1,039.90 | 1,034.78 | 0.96% | 481,077 |
| Dec 3, 2025 | 1,030.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,024.93 | - | 1,481,016 |
| Dec 2, 2025 | 1,032.20 | 1,042.00 | 1,029.00 | 1,030.00 | 1,024.93 | -0.21% | 1,434,465 |
| Dec 1, 2025 | 1,043.80 | 1,043.80 | 1,032.20 | 1,032.20 | 1,027.12 | -1.13% | 496,301 |
| Nov 28, 2025 | 1,036.00 | 1,044.00 | 1,030.10 | 1,044.00 | 1,038.86 | 0.87% | 632,248 |
| Nov 27, 2025 | 1,033.60 | 1,067.70 | 1,032.20 | 1,035.00 | 1,029.91 | -0.95% | 1,228,774 |
| Nov 26, 2025 | 1,030.00 | 1,044.90 | 1,027.00 | 1,044.90 | 1,039.76 | 1.45% | 593,607 |
| Nov 25, 2025 | 1,035.00 | 1,041.50 | 1,029.90 | 1,030.00 | 1,024.93 | -0.47% | 1,345,283 |