Falabella S.A. (SNSE:FALABELLA)
Chile · Delayed Price · Currency is CLP 5,800.00
-51.00 (-0.87%)
Sep 26, 2025, 4:00 PM CLT
Falabella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,865.00 | 5,939.80 | 5,800.00 | 5,800.00 | 5,800.00 | -0.87% | 974,832 |
| Sep 25, 2025 | 5,951.00 | 5,998.80 | 5,851.00 | 5,851.00 | 5,851.00 | -1.42% | 14,761,489 |
| Sep 24, 2025 | 5,967.40 | 6,048.00 | 5,878.70 | 5,935.00 | 5,935.00 | -0.92% | 1,723,997 |
| Sep 23, 2025 | 5,981.00 | 6,075.00 | 5,950.10 | 5,990.00 | 5,990.00 | - | 1,378,598 |
| Sep 22, 2025 | 5,799.90 | 5,990.00 | 5,721.00 | 5,990.00 | 5,990.00 | 4.70% | 3,434,030 |
| Sep 17, 2025 | 5,770.50 | 5,844.00 | 5,710.50 | 5,721.00 | 5,721.00 | -0.78% | 2,252,991 |
| Sep 16, 2025 | 5,820.00 | 5,849.80 | 5,700.00 | 5,766.00 | 5,766.00 | 0.19% | 1,643,030 |
| Sep 15, 2025 | 5,800.00 | 5,880.00 | 5,755.00 | 5,755.00 | 5,755.00 | 0.09% | 1,359,211 |
| Sep 12, 2025 | 5,919.80 | 5,970.10 | 5,712.10 | 5,750.00 | 5,750.00 | -2.87% | 2,389,720 |
| Sep 11, 2025 | 5,760.00 | 5,940.00 | 5,757.00 | 5,920.00 | 5,920.00 | 3.12% | 7,965,501 |
| Sep 10, 2025 | 5,700.00 | 5,770.50 | 5,636.90 | 5,741.00 | 5,741.00 | 1.61% | 2,885,989 |
| Sep 9, 2025 | 5,630.00 | 5,700.00 | 5,535.00 | 5,650.00 | 5,650.00 | 0.36% | 3,116,125 |
| Sep 8, 2025 | 5,826.00 | 5,880.00 | 5,601.10 | 5,630.00 | 5,630.00 | -3.35% | 2,542,978 |
| Sep 5, 2025 | 5,900.00 | 5,923.00 | 5,825.00 | 5,825.00 | 5,825.00 | -0.68% | 1,429,240 |
| Sep 4, 2025 | 5,820.00 | 5,929.10 | 5,761.00 | 5,865.00 | 5,865.00 | 0.86% | 2,427,067 |
| Sep 3, 2025 | 5,789.90 | 5,854.50 | 5,709.90 | 5,815.00 | 5,815.00 | 3.84% | 2,021,695 |
| Sep 2, 2025 | 5,609.90 | 5,749.00 | 5,560.00 | 5,600.00 | 5,600.00 | -0.18% | 1,068,036 |
| Sep 1, 2025 | 5,500.00 | 5,624.80 | 5,500.00 | 5,609.90 | 5,609.90 | 1.94% | 808,169 |
| Aug 29, 2025 | 5,594.00 | 5,599.40 | 5,488.40 | 5,503.00 | 5,503.00 | -1.63% | 1,960,725 |
| Aug 28, 2025 | 5,600.00 | 5,645.00 | 5,510.60 | 5,594.00 | 5,594.00 | -0.11% | 1,316,586 |
| Aug 27, 2025 | 5,570.00 | 5,648.00 | 5,509.00 | 5,600.00 | 5,600.00 | 0.36% | 1,624,676 |
| Aug 26, 2025 | 5,561.10 | 5,598.70 | 5,429.90 | 5,580.00 | 5,580.00 | 0.34% | 5,119,140 |
| Aug 25, 2025 | 5,470.00 | 5,575.00 | 5,469.80 | 5,561.00 | 5,561.00 | 1.67% | 3,960,669 |
| Aug 22, 2025 | 5,355.00 | 5,469.80 | 5,336.00 | 5,469.80 | 5,469.80 | 2.14% | 2,429,376 |
| Aug 21, 2025 | 5,445.80 | 5,445.90 | 5,340.00 | 5,355.00 | 5,355.00 | -0.28% | 1,167,226 |
| Aug 20, 2025 | 5,445.00 | 5,447.70 | 5,330.00 | 5,370.00 | 5,370.00 | -1.29% | 3,001,864 |
| Aug 19, 2025 | 5,483.00 | 5,498.10 | 5,344.40 | 5,440.00 | 5,440.00 | -0.80% | 3,212,005 |
| Aug 18, 2025 | 5,421.00 | 5,564.60 | 5,419.90 | 5,484.00 | 5,484.00 | 1.18% | 3,212,005 |
| Aug 14, 2025 | 5,275.00 | 5,420.00 | 5,248.10 | 5,420.00 | 5,420.00 | 2.75% | 2,671,167 |
| Aug 13, 2025 | 5,250.00 | 5,300.00 | 5,215.00 | 5,275.00 | 5,275.00 | 2.43% | 3,263,189 |
| Aug 12, 2025 | 5,102.00 | 5,198.30 | 5,102.00 | 5,150.00 | 5,150.00 | 0.51% | 1,910,493 |
| Aug 11, 2025 | 5,002.00 | 5,145.00 | 4,802.00 | 5,124.00 | 5,124.00 | 1.47% | 2,193,989 |
| Aug 8, 2025 | 4,999.00 | 5,050.00 | 4,959.00 | 5,050.00 | 5,050.00 | 1.84% | 2,042,583 |
| Aug 7, 2025 | 4,910.10 | 4,967.70 | 4,910.00 | 4,959.00 | 4,959.00 | 1.08% | 1,715,540 |
| Aug 6, 2025 | 4,908.00 | 4,949.00 | 4,899.90 | 4,906.10 | 4,906.10 | -0.41% | 1,136,557 |
| Aug 5, 2025 | 4,900.00 | 4,934.90 | 4,880.10 | 4,926.50 | 4,926.50 | 0.95% | 2,858,793 |
| Aug 4, 2025 | 4,995.00 | 4,995.00 | 4,876.00 | 4,880.00 | 4,880.00 | -0.77% | 925,141 |
| Aug 1, 2025 | 4,818.00 | 4,949.90 | 4,818.00 | 4,918.00 | 4,918.00 | 1.40% | 2,439,902 |
| Jul 31, 2025 | 4,700.00 | 4,850.00 | 4,700.00 | 4,850.00 | 4,850.00 | 2.78% | 1,905,075 |
| Jul 30, 2025 | 4,670.00 | 4,769.00 | 4,666.00 | 4,719.00 | 4,719.00 | 1.14% | 1,839,728 |
| Jul 29, 2025 | 4,648.00 | 4,734.30 | 4,601.50 | 4,666.00 | 4,666.00 | 1.11% | 2,257,283 |
| Jul 28, 2025 | 4,748.00 | 4,776.70 | 4,615.00 | 4,615.00 | 4,615.00 | -2.78% | 1,435,524 |
| Jul 25, 2025 | 4,770.00 | 4,798.90 | 4,717.50 | 4,747.00 | 4,747.00 | -0.08% | 1,541,064 |
| Jul 24, 2025 | 4,864.00 | 4,864.00 | 4,751.00 | 4,751.00 | 4,751.00 | -2.64% | 1,236,500 |
| Jul 23, 2025 | 4,750.10 | 4,880.00 | 4,750.00 | 4,880.00 | 4,880.00 | 2.74% | 1,365,025 |
| Jul 22, 2025 | 4,851.10 | 4,869.40 | 4,726.10 | 4,750.00 | 4,750.00 | -1.88% | 2,774,717 |
| Jul 21, 2025 | 4,839.90 | 4,917.00 | 4,827.00 | 4,841.00 | 4,841.00 | -0.55% | 1,690,400 |
| Jul 18, 2025 | 4,800.00 | 4,868.00 | 4,784.60 | 4,868.00 | 4,868.00 | 1.35% | 1,219,734 |
| Jul 17, 2025 | 4,830.00 | 4,880.10 | 4,803.00 | 4,803.00 | 4,803.00 | -0.76% | 1,271,137 |
| Jul 15, 2025 | 4,852.00 | 4,876.00 | 4,824.70 | 4,840.00 | 4,840.00 | -0.20% | 1,716,149 |