Falabella S.A. (SNSE:FALABELLA)
Chile · Delayed Price · Currency is CLP 6,000.00
+29.90 (0.50%)
At close: Nov 28, 2025
Falabella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 14,761,480 |
| 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 | 5,979.80 | 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 |