Viña Concha y Toro S.A. (SNSE:CONCHATORO)
Chile · Delayed Price · Currency is CLP 1,095.00
-25.00 (-2.23%)
Sep 26, 2025, 4:00 PM CLT
Viña Concha y Toro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,105.00 | 1,110.30 | 1,095.00 | 1,095.00 | 1,095.00 | -2.23% | 598,915 |
| Sep 25, 2025 | 1,128.00 | 1,128.10 | 1,100.00 | 1,120.00 | 1,120.00 | -0.71% | 453,424 |
| Sep 24, 2025 | 1,131.70 | 1,141.60 | 1,120.20 | 1,128.00 | 1,123.00 | -0.88% | 412,213 |
| Sep 23, 2025 | 1,140.00 | 1,146.90 | 1,130.10 | 1,138.00 | 1,132.96 | -0.94% | 330,945 |
| Sep 22, 2025 | 1,141.00 | 1,148.80 | 1,130.00 | 1,148.80 | 1,143.71 | 0.68% | 392,523 |
| Sep 17, 2025 | 1,135.00 | 1,141.00 | 1,130.10 | 1,141.00 | 1,135.94 | 0.53% | 387,970 |
| Sep 16, 2025 | 1,138.30 | 1,148.00 | 1,125.10 | 1,135.00 | 1,129.97 | -1.30% | 762,824 |
| Sep 15, 2025 | 1,149.00 | 1,151.10 | 1,145.00 | 1,149.90 | 1,144.80 | 0.08% | 1,798,940 |
| Sep 12, 2025 | 1,145.00 | 1,152.40 | 1,132.40 | 1,149.00 | 1,143.91 | 0.35% | 556,257 |
| Sep 11, 2025 | 1,120.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,139.92 | 1.42% | 576,326 |
| Sep 10, 2025 | 1,130.00 | 1,130.00 | 1,115.00 | 1,129.00 | 1,124.00 | -0.09% | 525,067 |
| Sep 9, 2025 | 1,130.00 | 1,130.00 | 1,112.50 | 1,130.00 | 1,124.99 | - | 411,630 |
| Sep 8, 2025 | 1,141.00 | 1,144.90 | 1,130.00 | 1,130.00 | 1,124.99 | -0.96% | 529,203 |
| Sep 5, 2025 | 1,143.00 | 1,150.00 | 1,135.30 | 1,141.00 | 1,135.94 | -0.26% | 758,002 |
| Sep 4, 2025 | 1,130.00 | 1,148.90 | 1,130.00 | 1,144.00 | 1,138.93 | 0.35% | 1,247,987 |
| Sep 3, 2025 | 1,132.00 | 1,146.00 | 1,130.00 | 1,140.00 | 1,134.95 | 0.88% | 472,159 |
| Sep 2, 2025 | 1,115.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,124.99 | 0.89% | 455,940 |
| Sep 1, 2025 | 1,118.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,115.04 | 0.18% | 1,419,278 |
| Aug 29, 2025 | 1,125.00 | 1,129.60 | 1,113.40 | 1,118.00 | 1,113.04 | -0.62% | 1,315,340 |
| Aug 28, 2025 | 1,120.00 | 1,130.00 | 1,114.60 | 1,125.00 | 1,120.01 | 0.54% | 1,148,412 |
| Aug 27, 2025 | 1,113.80 | 1,119.90 | 1,097.10 | 1,119.00 | 1,114.04 | 0.81% | 648,004 |
| Aug 26, 2025 | 1,120.30 | 1,126.40 | 1,105.10 | 1,110.00 | 1,105.08 | -0.63% | 1,747,885 |
| Aug 25, 2025 | 1,113.00 | 1,127.00 | 1,090.00 | 1,117.00 | 1,112.05 | 0.63% | 1,900,823 |
| Aug 22, 2025 | 1,103.00 | 1,112.10 | 1,102.90 | 1,110.00 | 1,105.08 | 0.45% | 519,325 |
| Aug 21, 2025 | 1,080.00 | 1,110.00 | 1,080.00 | 1,105.00 | 1,100.10 | 2.50% | 706,241 |
| Aug 20, 2025 | 1,051.00 | 1,089.00 | 1,051.00 | 1,078.10 | 1,073.32 | 1.71% | 4,288,635 |
| Aug 19, 2025 | 1,068.00 | 1,070.00 | 1,052.30 | 1,060.00 | 1,055.30 | -0.93% | 6,380,618 |
| Aug 18, 2025 | 1,090.20 | 1,092.40 | 1,061.00 | 1,070.00 | 1,065.26 | -1.32% | 1,121,920 |
| Aug 14, 2025 | 1,076.00 | 1,085.00 | 1,071.50 | 1,084.30 | 1,079.49 | 0.40% | 1,307,859 |
| Aug 13, 2025 | 1,061.50 | 1,095.00 | 1,060.70 | 1,080.00 | 1,075.21 | 1.47% | 1,946,710 |
| Aug 12, 2025 | 1,071.90 | 1,071.90 | 1,059.30 | 1,064.40 | 1,059.68 | -0.23% | 373,661 |
| Aug 11, 2025 | 1,075.30 | 1,078.00 | 1,060.00 | 1,066.90 | 1,062.17 | -0.38% | 612,304 |
| Aug 8, 2025 | 1,058.70 | 1,088.00 | 1,052.60 | 1,071.00 | 1,066.25 | 1.61% | 2,586,544 |
| Aug 7, 2025 | 1,050.00 | 1,059.00 | 1,050.00 | 1,054.00 | 1,049.33 | 0.66% | 995,600 |
| Aug 6, 2025 | 1,042.00 | 1,050.70 | 1,036.50 | 1,047.10 | 1,042.46 | 0.78% | 2,011,318 |
| Aug 5, 2025 | 1,035.00 | 1,045.50 | 1,023.00 | 1,039.00 | 1,034.39 | 0.39% | 4,297,777 |
| Aug 4, 2025 | 1,040.20 | 1,040.20 | 1,020.00 | 1,035.00 | 1,030.41 | 0.43% | 668,556 |
| Aug 1, 2025 | 1,036.60 | 1,038.30 | 1,030.00 | 1,030.60 | 1,026.03 | -0.89% | 162,062 |
| Jul 31, 2025 | 1,027.00 | 1,039.90 | 1,025.00 | 1,039.90 | 1,035.29 | 0.91% | 1,000,940 |
| Jul 30, 2025 | 1,025.20 | 1,035.20 | 1,025.10 | 1,030.50 | 1,025.93 | 0.54% | 535,446 |
| Jul 29, 2025 | 1,025.10 | 1,045.00 | 1,007.00 | 1,025.00 | 1,020.46 | -0.97% | 1,122,801 |
| Jul 28, 2025 | 1,052.00 | 1,052.00 | 1,023.00 | 1,035.00 | 1,030.41 | -1.90% | 875,984 |
| Jul 25, 2025 | 1,060.00 | 1,061.00 | 1,045.10 | 1,055.00 | 1,050.32 | -0.46% | 927,225 |
| Jul 24, 2025 | 1,054.60 | 1,059.90 | 1,050.00 | 1,059.90 | 1,055.20 | -0.48% | 1,434,910 |
| Jul 23, 2025 | 1,062.20 | 1,068.80 | 1,056.10 | 1,065.00 | 1,060.28 | 0.28% | 874,758 |
| Jul 22, 2025 | 1,062.50 | 1,075.00 | 1,054.80 | 1,062.00 | 1,057.29 | 0.04% | 1,366,171 |
| Jul 21, 2025 | 1,066.80 | 1,075.40 | 1,051.50 | 1,061.60 | 1,056.89 | -0.32% | 563,522 |
| Jul 18, 2025 | 1,060.30 | 1,065.00 | 1,045.00 | 1,065.00 | 1,060.28 | - | 1,661,451 |
| Jul 17, 2025 | 1,070.00 | 1,070.00 | 1,055.20 | 1,065.00 | 1,060.28 | -0.47% | 1,293,413 |
| Jul 15, 2025 | 1,070.00 | 1,071.20 | 1,060.00 | 1,070.00 | 1,065.26 | 0.47% | 543,134 |