Falabella S.A. (SNSE:FALABELLA)
Chile flag Chile · Delayed Price · Currency is CLP
5,825.00
-40.00 (-0.68%)
Sep 5, 2025, 4:02 PM CLT

Falabella Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20255,900.005,923.005,825.005,825.005,825.00-0.68%1,429,089
Sep 4, 20255,820.005,929.105,761.005,865.005,865.000.86%2,427,067
Sep 3, 20255,789.905,854.505,709.905,815.005,815.003.84%2,021,695
Sep 2, 20255,609.905,749.005,560.005,600.005,600.00-0.18%1,068,036
Sep 1, 20255,500.005,624.805,500.005,609.905,609.901.94%808,169
Aug 29, 20255,594.005,599.405,488.405,503.005,503.00-1.63%1,960,725
Aug 28, 20255,600.005,645.005,510.605,594.005,594.00-0.11%1,316,586
Aug 27, 20255,570.005,648.005,509.005,600.005,600.000.36%1,624,676
Aug 26, 20255,561.105,598.705,429.905,580.005,580.000.34%5,119,140
Aug 25, 20255,470.005,575.005,469.805,561.005,561.001.67%3,960,669
Aug 22, 20255,355.005,469.805,336.005,469.805,469.802.14%2,429,376
Aug 21, 20255,445.805,445.905,340.005,355.005,355.00-0.28%1,167,226
Aug 20, 20255,445.005,447.705,330.005,370.005,370.00-1.29%3,001,864
Aug 19, 20255,483.005,498.105,344.405,440.005,440.00-0.80%3,212,005
Aug 18, 20255,421.005,564.605,419.905,484.005,484.001.18%3,212,005
Aug 14, 20255,275.005,420.005,248.105,420.005,420.002.75%2,671,167
Aug 13, 20255,250.005,300.005,215.005,275.005,275.002.43%3,263,189
Aug 12, 20255,102.005,198.305,102.005,150.005,150.000.51%1,910,493
Aug 11, 20255,002.005,145.004,802.005,124.005,124.001.47%2,193,989
Aug 8, 20254,999.005,050.004,959.005,050.005,050.001.84%2,042,583
Aug 7, 20254,910.104,967.704,910.004,959.004,959.001.08%1,715,540
Aug 6, 20254,908.004,949.004,899.904,906.104,906.10-0.41%1,136,557
Aug 5, 20254,900.004,934.904,880.104,926.504,926.500.95%2,858,793
Aug 4, 20254,995.004,995.004,876.004,880.004,880.00-0.77%925,141
Aug 1, 20254,818.004,949.904,818.004,918.004,918.001.40%2,439,902
Jul 31, 20254,700.004,850.004,700.004,850.004,850.002.78%1,905,075
Jul 30, 20254,670.004,769.004,666.004,719.004,719.001.14%1,839,728
Jul 29, 20254,648.004,734.304,601.504,666.004,666.001.11%2,257,283
Jul 28, 20254,748.004,776.704,615.004,615.004,615.00-2.78%1,435,524
Jul 25, 20254,770.004,798.904,717.504,747.004,747.00-0.08%1,541,064
Jul 24, 20254,864.004,864.004,751.004,751.004,751.00-2.64%1,236,500
Jul 23, 20254,750.104,880.004,750.004,880.004,880.002.74%1,365,025
Jul 22, 20254,851.104,869.404,726.104,750.004,750.00-1.88%2,774,717
Jul 21, 20254,839.904,917.004,827.004,841.004,841.00-0.55%1,690,400
Jul 18, 20254,800.004,868.004,784.604,868.004,868.001.35%1,219,734
Jul 17, 20254,830.004,880.104,803.004,803.004,803.00-0.76%1,271,137
Jul 15, 20254,852.004,876.004,824.704,840.004,840.00-0.20%1,716,149
Jul 14, 20254,838.004,900.104,829.204,849.904,849.900.25%1,136,855
Jul 11, 20254,851.004,890.004,814.504,838.004,838.00-1.12%7,211,125
Jul 10, 20254,984.804,984.804,855.604,893.004,893.00-1.92%2,664,681
Jul 9, 20255,010.005,026.004,940.304,989.004,989.00-1.53%1,141,922
Jul 8, 20255,000.005,074.904,979.005,066.405,066.401.23%3,037,974
Jul 7, 20254,974.905,020.004,960.905,005.005,005.000.46%2,235,921
Jul 4, 20254,962.004,997.904,961.004,982.004,982.000.42%1,861,395
Jul 3, 20254,925.105,008.904,925.004,961.004,961.000.73%13,848,435
Jul 2, 20254,890.004,990.004,886.504,925.004,925.000.53%1,188,488
Jul 1, 20254,950.004,997.904,899.004,899.004,899.00-1.03%2,390,764
Jun 30, 20254,845.004,950.004,842.004,950.004,950.001.04%2,009,510
Jun 27, 20254,920.104,959.204,804.104,899.004,899.00-0.34%1,925,807
Jun 26, 20254,960.004,998.804,915.504,915.504,915.50-0.70%1,088,093