Falabella S.A. (SNSE:FALABELLA)
Chile · Delayed Price · Currency is CLP 6,315.00
+115.00 (1.85%)
At close: Jan 9, 2026
Falabella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6,230.00 | 6,337.00 | 6,181.00 | 6,299.90 | - | 1.61% | 2,587 |
| Jan 8, 2026 | 6,159.00 | 6,230.00 | 6,111.00 | 6,200.00 | 6,200.00 | 0.42% | 6,309,216 |
| Jan 7, 2026 | 6,265.00 | 6,265.00 | 6,156.00 | 6,174.00 | 6,174.00 | -1.45% | 1,358,132 |
| Jan 6, 2026 | 6,200.00 | 6,339.00 | 6,180.00 | 6,265.00 | 6,265.00 | 1.05% | 3,306,854 |
| Jan 5, 2026 | 6,060.00 | 6,200.00 | 6,060.00 | 6,200.00 | 6,200.00 | 2.46% | 1,483,300 |
| Jan 2, 2026 | 6,284.00 | 6,291.70 | 6,030.00 | 6,051.00 | 6,051.00 | -3.71% | 1,685,518 |
| Dec 30, 2025 | 6,280.00 | 6,284.60 | 6,202.60 | 6,284.00 | 6,284.00 | -0.22% | 925,368 |
| Dec 29, 2025 | 6,249.00 | 6,298.00 | 6,151.10 | 6,298.00 | 6,298.00 | 1.58% | 623,289 |
| Dec 26, 2025 | 6,155.00 | 6,200.00 | 6,072.30 | 6,200.00 | 6,200.00 | 0.75% | 611,070 |
| Dec 24, 2025 | 6,169.90 | 6,170.00 | 6,117.00 | 6,153.80 | 6,153.80 | -0.54% | 161,587 |
| Dec 23, 2025 | 6,115.00 | 6,187.00 | 6,053.40 | 6,187.00 | 6,187.00 | 0.93% | 1,123,939 |
| Dec 22, 2025 | 6,134.00 | 6,150.00 | 6,012.00 | 6,130.00 | 6,130.00 | -0.07% | 1,699,734 |
| Dec 19, 2025 | 5,960.00 | 6,165.00 | 5,960.00 | 6,134.00 | 6,134.00 | 2.92% | 3,149,591 |
| 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 |