Falabella S.A. (SNSE:FALABELLA)
Chile · Delayed Price · Currency is CLP 6,134.00
+174.00 (2.92%)
Dec 19, 2025, 4:00 PM CLT
Falabella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5,960.00 | 6,134.80 | 5,960.00 | 6,129.30 | - | 2.84% | 708,081 |
| Dec 18, 2025 | 5,989.00 | 6,039.40 | 5,944.50 | 5,960.00 | 5,960.00 | - | 1,921,031 |
| Dec 17, 2025 | 6,100.00 | 6,115.10 | 5,912.20 | 5,960.00 | 5,960.00 | -2.05% | 2,472,458 |
| Dec 16, 2025 | 6,244.00 | 6,254.70 | 6,051.20 | 6,085.00 | 6,085.00 | -2.55% | 1,525,047 |
| Dec 15, 2025 | 6,411.00 | 6,435.30 | 6,221.90 | 6,244.00 | 6,244.00 | -2.28% | 1,960,264 |
| Dec 12, 2025 | 6,250.00 | 6,398.00 | 6,188.10 | 6,390.00 | 6,390.00 | 2.24% | 2,922,178 |
| Dec 11, 2025 | 6,120.00 | 6,250.00 | 6,081.20 | 6,250.00 | 6,250.00 | 2.12% | 2,322,634 |
| Dec 10, 2025 | 6,162.00 | 6,194.90 | 6,021.30 | 6,120.00 | 6,120.00 | -0.68% | 1,516,054 |
| Dec 9, 2025 | 6,159.00 | 6,180.00 | 6,120.00 | 6,161.90 | 6,161.90 | 0.03% | 1,596,027 |
| Dec 5, 2025 | 6,100.10 | 6,169.90 | 6,094.00 | 6,160.00 | 6,160.00 | 0.98% | 1,666,282 |
| Dec 4, 2025 | 6,160.00 | 6,160.00 | 6,080.70 | 6,100.00 | 6,100.00 | -0.33% | 2,205,739 |
| Dec 3, 2025 | 6,090.00 | 6,153.10 | 6,025.10 | 6,120.00 | 6,120.00 | 1.57% | 2,022,411 |
| Dec 2, 2025 | 6,048.00 | 6,150.00 | 5,994.50 | 6,025.20 | 6,025.20 | -0.32% | 13,315,531 |
| Dec 1, 2025 | 5,972.00 | 6,044.80 | 5,935.00 | 6,044.80 | 6,044.80 | 0.75% | 1,449,485 |
| Nov 28, 2025 | 5,971.00 | 6,029.90 | 5,971.00 | 6,000.00 | 6,000.00 | 0.50% | 1,014,039 |
| Nov 27, 2025 | 5,997.80 | 6,000.00 | 5,901.10 | 5,970.10 | 5,970.10 | 0.17% | 575,293 |
| Nov 26, 2025 | 6,036.00 | 6,050.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.29% | 1,349,757 |
| Nov 25, 2025 | 5,998.00 | 6,038.00 | 5,921.30 | 6,038.00 | 6,038.00 | 2.51% | 1,477,739 |
| Nov 24, 2025 | 5,928.50 | 5,988.20 | 5,884.00 | 5,890.00 | 5,890.00 | -0.65% | 5,715,964 |
| Nov 21, 2025 | 5,819.00 | 5,928.50 | 5,740.10 | 5,928.50 | 5,928.50 | 1.88% | 1,775,550 |
| Nov 20, 2025 | 5,867.90 | 5,927.70 | 5,799.00 | 5,819.00 | 5,819.00 | 0.34% | 1,896,347 |
| Nov 19, 2025 | 5,953.10 | 6,054.90 | 5,781.30 | 5,799.00 | 5,799.00 | -2.62% | 4,061,074 |
| Nov 18, 2025 | 6,140.00 | 6,210.00 | 5,931.10 | 5,955.00 | 5,955.00 | -5.10% | 5,453,931 |
| Nov 17, 2025 | 6,100.00 | 6,275.00 | 6,013.10 | 6,275.00 | 6,275.00 | 4.59% | 3,974,985 |
| Nov 14, 2025 | 6,144.90 | 6,144.90 | 5,950.00 | 5,999.90 | 5,999.90 | -1.33% | 3,466,986 |
| Nov 13, 2025 | 6,200.10 | 6,260.10 | 6,074.60 | 6,081.00 | 6,081.00 | -2.70% | 2,766,330 |
| Nov 12, 2025 | 6,100.00 | 6,265.00 | 6,079.90 | 6,250.00 | 6,250.00 | 4.17% | 4,061,144 |
| Nov 11, 2025 | 6,049.90 | 6,049.90 | 5,970.00 | 6,000.00 | 6,000.00 | 0.17% | 2,714,646 |
| Nov 10, 2025 | 6,035.20 | 6,080.20 | 5,979.90 | 5,990.00 | 5,990.00 | -0.63% | 1,834,690 |
| 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% | 1,427,782 |
| Nov 5, 2025 | 5,850.00 | 6,000.00 | 5,840.00 | 5,945.00 | 5,945.00 | 1.80% | 2,049,770 |
| 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 | 5,920.00 | 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% | 844,764 |
| Oct 29, 2025 | 5,855.10 | 5,900.00 | 5,855.10 | 5,900.00 | 5,900.00 | 0.85% | 1,270,310 |
| Oct 28, 2025 | 5,850.00 | 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% | 1,537,255 |
| Oct 23, 2025 | 5,730.00 | 5,787.00 | 5,680.10 | 5,760.00 | 5,760.00 | 0.52% | 1,212,645 |
| Oct 22, 2025 | 5,810.00 | 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 |