Falabella S.A. (SNSE:FALABELLA)
Chile · Delayed Price · Currency is CLP 6,028.00
+123.00 (2.08%)
Nov 7, 2025, 4:00 PM CLT
Falabella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5,974.00 | 6,028.00 | 5,913.30 | 6,028.00 | 6,028.00 | 2.08% | 1,380,300 |
| Nov 6, 2025 | 5,950.70 | 5,981.40 | 5,900.00 | 5,905.00 | 5,905.00 | -0.67% | 1,433,134 |
| Nov 5, 2025 | 5,843.00 | 6,000.00 | 5,840.00 | 5,945.00 | 5,945.00 | 1.80% | 3,734,474 |
| Nov 4, 2025 | 6,030.00 | 6,030.00 | 5,840.00 | 5,840.00 | 5,840.00 | -2.78% | 1,592,325 |
| Nov 3, 2025 | 5,919.90 | 6,050.00 | 5,919.90 | 6,007.00 | 6,007.00 | 1.56% | 4,242,067 |
| Oct 30, 2025 | 5,901.00 | 5,958.00 | 5,845.00 | 5,915.00 | 5,915.00 | 0.25% | 1,186,728 |
| Oct 29, 2025 | 5,855.10 | 5,900.00 | 5,855.10 | 5,900.00 | 5,900.00 | 0.85% | 1,303,240 |
| Oct 28, 2025 | 5,890.00 | 5,912.00 | 5,842.40 | 5,850.00 | 5,850.00 | 0.57% | 2,377,666 |
| Oct 27, 2025 | 5,884.00 | 5,915.00 | 5,806.10 | 5,817.00 | 5,817.00 | -0.72% | 1,627,367 |
| Oct 24, 2025 | 5,760.00 | 5,859.00 | 5,760.00 | 5,859.00 | 5,859.00 | 1.72% | 1,541,395 |
| Oct 23, 2025 | 5,756.00 | 5,787.00 | 5,680.10 | 5,760.00 | 5,760.00 | 0.52% | 1,212,645 |
| Oct 22, 2025 | 5,809.00 | 5,880.00 | 5,705.00 | 5,730.00 | 5,730.00 | -1.53% | 1,472,999 |
| Oct 21, 2025 | 5,780.00 | 5,849.80 | 5,772.00 | 5,819.00 | 5,819.00 | 0.67% | 2,209,647 |
| Oct 20, 2025 | 5,825.00 | 5,825.00 | 5,755.00 | 5,780.00 | 5,780.00 | -0.69% | 1,677,805 |
| Oct 17, 2025 | 5,850.00 | 5,850.00 | 5,720.10 | 5,820.00 | 5,820.00 | -0.49% | 1,048,161 |
| Oct 16, 2025 | 5,812.50 | 5,877.10 | 5,721.30 | 5,848.90 | 5,848.90 | 0.63% | 1,869,284 |
| Oct 15, 2025 | 5,761.00 | 5,862.50 | 5,703.00 | 5,812.50 | 5,812.50 | 0.25% | 2,353,554 |
| Oct 14, 2025 | 5,597.00 | 5,798.00 | 5,589.90 | 5,798.00 | 5,798.00 | 3.59% | 2,262,072 |
| Oct 13, 2025 | 5,527.00 | 5,597.00 | 5,502.00 | 5,597.00 | 5,597.00 | 1.30% | 910,798 |
| Oct 10, 2025 | 5,590.00 | 5,603.60 | 5,503.00 | 5,525.00 | 5,525.00 | -1.16% | 2,057,508 |
| Oct 9, 2025 | 5,762.60 | 5,784.20 | 5,541.00 | 5,590.00 | 5,590.00 | -3.15% | 2,146,155 |
| Oct 8, 2025 | 5,699.90 | 5,866.00 | 5,674.60 | 5,771.60 | 5,725.60 | 1.25% | 1,562,185 |
| Oct 7, 2025 | 5,597.90 | 5,705.00 | 5,570.10 | 5,700.10 | 5,654.67 | 1.83% | 1,229,737 |
| Oct 6, 2025 | 5,670.00 | 5,685.50 | 5,530.00 | 5,597.90 | 5,553.28 | -1.27% | 1,084,953 |
| Oct 3, 2025 | 5,699.00 | 5,723.80 | 5,640.10 | 5,670.00 | 5,624.81 | -0.51% | 1,440,147 |
| Oct 2, 2025 | 5,784.00 | 5,784.00 | 5,670.00 | 5,699.00 | 5,653.58 | -0.54% | 1,331,247 |
| Oct 1, 2025 | 5,700.00 | 5,820.90 | 5,688.00 | 5,730.00 | 5,684.33 | 0.53% | 1,786,449 |
| Sep 30, 2025 | 5,750.00 | 5,800.00 | 5,664.00 | 5,700.00 | 5,654.57 | -0.87% | 1,937,605 |
| Sep 29, 2025 | 5,813.50 | 5,855.00 | 5,735.00 | 5,750.00 | 5,704.17 | -0.86% | 1,296,824 |
| Sep 26, 2025 | 5,865.00 | 5,939.80 | 5,800.00 | 5,800.00 | 5,753.77 | -0.87% | 974,832 |
| Sep 25, 2025 | 5,951.00 | 5,998.80 | 5,851.00 | 5,851.00 | 5,804.37 | -1.42% | 14,761,489 |
| Sep 24, 2025 | 5,967.40 | 6,048.00 | 5,878.70 | 5,935.00 | 5,887.70 | -0.92% | 1,723,997 |
| Sep 23, 2025 | 5,981.00 | 6,075.00 | 5,950.10 | 5,990.00 | 5,942.26 | - | 1,378,598 |
| Sep 22, 2025 | 5,799.90 | 5,990.00 | 5,721.00 | 5,990.00 | 5,942.26 | 4.70% | 3,434,030 |
| Sep 17, 2025 | 5,770.50 | 5,844.00 | 5,710.50 | 5,721.00 | 5,675.40 | -0.78% | 2,252,991 |
| Sep 16, 2025 | 5,820.00 | 5,849.80 | 5,700.00 | 5,766.00 | 5,720.04 | 0.19% | 1,643,030 |
| Sep 15, 2025 | 5,800.00 | 5,880.00 | 5,755.00 | 5,755.00 | 5,709.13 | 0.09% | 1,359,211 |
| Sep 12, 2025 | 5,919.80 | 5,970.10 | 5,712.10 | 5,750.00 | 5,704.17 | -2.87% | 2,389,720 |
| Sep 11, 2025 | 5,760.00 | 5,940.00 | 5,757.00 | 5,920.00 | 5,872.82 | 3.12% | 7,965,501 |
| Sep 10, 2025 | 5,700.00 | 5,770.50 | 5,636.90 | 5,741.00 | 5,695.24 | 1.61% | 2,885,989 |
| Sep 9, 2025 | 5,630.00 | 5,700.00 | 5,535.00 | 5,650.00 | 5,604.97 | 0.36% | 3,116,125 |
| Sep 8, 2025 | 5,826.00 | 5,880.00 | 5,601.10 | 5,630.00 | 5,585.13 | -3.35% | 2,542,978 |
| Sep 5, 2025 | 5,900.00 | 5,923.00 | 5,825.00 | 5,825.00 | 5,778.57 | -0.68% | 1,429,240 |
| Sep 4, 2025 | 5,820.00 | 5,929.10 | 5,761.00 | 5,865.00 | 5,818.26 | 0.86% | 2,427,067 |
| Sep 3, 2025 | 5,789.90 | 5,854.50 | 5,709.90 | 5,815.00 | 5,768.65 | 3.84% | 2,021,695 |
| Sep 2, 2025 | 5,609.90 | 5,749.00 | 5,560.00 | 5,600.00 | 5,555.37 | -0.18% | 1,068,036 |
| Sep 1, 2025 | 5,500.00 | 5,624.80 | 5,500.00 | 5,609.90 | 5,565.19 | 1.94% | 808,169 |
| Aug 29, 2025 | 5,594.00 | 5,599.40 | 5,488.40 | 5,503.00 | 5,459.14 | -1.63% | 1,960,725 |
| Aug 28, 2025 | 5,600.00 | 5,645.00 | 5,510.60 | 5,594.00 | 5,549.42 | -0.11% | 1,316,586 |
| Aug 27, 2025 | 5,570.00 | 5,648.00 | 5,509.00 | 5,600.00 | 5,555.37 | 0.36% | 1,624,676 |