Falabella S.A. (SNSE:FALABELLA)
Chile · Delayed Price · Currency is CLP 6,650.00
+150.00 (2.31%)
Oct 27, 2026, 3:59 PM CLST
Falabella Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6,500.00 | 6,650.00 | 6,451.00 | 6,650.00 | 6,650.00 | 2.31% | 1,396,766 |
| Oct 26, 2026 | 6,570.00 | 6,570.00 | 6,425.00 | 6,500.00 | 6,500.00 | -1.14% | 804,813 |
| Oct 23, 2026 | 6,769.90 | 6,770.00 | 6,512.00 | 6,575.00 | 6,575.00 | -1.72% | 1,315,601 |
| Oct 22, 2026 | 6,788.90 | 6,788.90 | 6,505.50 | 6,690.00 | 6,690.00 | -1.47% | 1,324,207 |
| Oct 21, 2026 | 6,710.10 | 6,790.00 | 6,690.00 | 6,790.00 | 6,790.00 | 1.19% | 715,808 |
| Oct 20, 2026 | 6,750.00 | 6,800.60 | 6,691.30 | 6,710.10 | 6,710.10 | -1.02% | 1,623,688 |
| Oct 19, 2026 | 6,824.80 | 6,850.00 | 6,664.70 | 6,779.00 | 6,779.00 | - | 2,388,225 |
| Oct 16, 2026 | 6,630.00 | 6,824.90 | 6,603.00 | 6,824.90 | 6,778.90 | 3.17% | 3,146,407 |
| Oct 15, 2026 | 6,649.90 | 6,687.70 | 6,607.60 | 6,615.00 | 6,570.41 | -0.52% | 1,313,268 |
| Oct 14, 2026 | 6,619.50 | 6,689.80 | 6,575.00 | 6,649.90 | 6,605.08 | 0.07% | 1,551,625 |
| Oct 13, 2026 | 6,600.10 | 6,732.30 | 6,530.00 | 6,645.00 | 6,600.21 | 0.68% | 1,180,109 |
| Oct 9, 2026 | 6,598.90 | 6,670.70 | 6,549.80 | 6,600.00 | 6,555.52 | 1.38% | 1,069,006 |
| Oct 8, 2026 | 6,450.00 | 6,670.00 | 6,370.00 | 6,510.10 | 6,466.22 | 0.93% | 2,546,298 |
| Oct 7, 2026 | 6,546.00 | 6,550.10 | 6,417.00 | 6,450.00 | 6,406.53 | -1.72% | 1,578,476 |
| Oct 6, 2026 | 6,524.20 | 6,630.00 | 6,496.60 | 6,563.00 | 6,518.77 | 0.60% | 1,482,988 |
| Oct 5, 2026 | 6,358.00 | 6,524.00 | 6,326.10 | 6,524.00 | 6,480.03 | 2.90% | 1,008,038 |
| Oct 2, 2026 | 6,400.00 | 6,439.70 | 6,251.00 | 6,340.00 | 6,297.27 | -0.47% | 1,216,500 |
| Oct 1, 2026 | 6,271.00 | 6,399.00 | 6,257.10 | 6,370.00 | 6,327.07 | 2.35% | 2,659,243 |
| Sep 30, 2026 | 6,240.00 | 6,300.00 | 6,177.50 | 6,224.00 | 6,182.05 | 1.20% | 2,051,589 |
| Sep 29, 2026 | 6,306.30 | 6,387.00 | 6,150.00 | 6,150.00 | 6,108.55 | -2.47% | 1,594,245 |
| Sep 28, 2026 | 6,448.00 | 6,450.10 | 6,305.00 | 6,306.00 | 6,263.50 | -2.23% | 1,613,297 |
| Sep 25, 2026 | 6,526.20 | 6,530.60 | 6,420.20 | 6,449.90 | 6,406.43 | -1.14% | 1,164,801 |
| Sep 24, 2026 | 6,625.00 | 6,644.60 | 6,482.30 | 6,524.00 | 6,480.03 | -1.73% | 805,762 |
| Sep 23, 2026 | 6,577.00 | 6,659.20 | 6,522.00 | 6,638.90 | 6,594.15 | 0.90% | 2,381,222 |
| Sep 22, 2026 | 6,569.90 | 6,600.20 | 6,512.60 | 6,579.60 | 6,535.25 | 0.91% | 1,191,289 |
| Sep 21, 2026 | 6,600.00 | 6,600.00 | 6,471.60 | 6,520.00 | 6,476.06 | -1.20% | 2,406,343 |
| Sep 17, 2026 | 6,500.00 | 6,599.00 | 6,415.10 | 6,599.00 | 6,554.52 | 1.70% | 8,011,528 |
| Sep 16, 2026 | 6,591.30 | 6,591.30 | 6,438.10 | 6,488.90 | 6,445.16 | -1.08% | 2,240,004 |
| Sep 15, 2026 | 6,310.00 | 6,576.00 | 6,310.00 | 6,560.00 | 6,515.79 | 3.13% | 3,965,288 |
| Sep 14, 2026 | 6,350.00 | 6,400.00 | 6,306.30 | 6,361.00 | 6,318.13 | 0.17% | 1,558,711 |
| Sep 11, 2026 | 6,398.30 | 6,398.80 | 6,306.40 | 6,350.00 | 6,307.20 | 0.78% | 897,736 |
| Sep 10, 2026 | 6,389.90 | 6,396.00 | 6,301.00 | 6,301.00 | 6,258.53 | -1.55% | 1,874,376 |
| Sep 9, 2026 | 6,449.00 | 6,449.00 | 6,305.10 | 6,400.00 | 6,356.86 | -0.47% | 2,162,092 |
| Sep 8, 2026 | 6,399.90 | 6,447.80 | 6,375.00 | 6,430.00 | 6,386.66 | 0.47% | 1,318,496 |
| Sep 7, 2026 | 6,310.00 | 6,420.00 | 6,310.00 | 6,400.00 | 6,356.86 | 1.43% | 828,691 |
| Sep 4, 2026 | 6,391.00 | 6,391.00 | 6,276.30 | 6,310.00 | 6,267.47 | -1.25% | 563,252 |
| Sep 3, 2026 | 6,430.00 | 6,450.00 | 6,320.00 | 6,390.00 | 6,346.93 | -0.54% | 1,143,510 |
| Sep 2, 2026 | 6,301.00 | 6,425.00 | 6,299.90 | 6,425.00 | 6,381.70 | 2.31% | 1,333,727 |
| Sep 1, 2026 | 6,300.00 | 6,344.00 | 6,201.00 | 6,280.20 | 6,237.87 | 1.62% | 2,378,059 |
| Aug 31, 2026 | 6,369.00 | 6,369.00 | 6,180.00 | 6,180.00 | 6,138.35 | -2.98% | 4,051,420 |
| Aug 28, 2026 | 6,395.00 | 6,467.60 | 6,344.30 | 6,370.00 | 6,327.07 | -0.38% | 1,169,599 |
| Aug 27, 2026 | 6,366.00 | 6,470.00 | 6,299.20 | 6,394.00 | 6,350.90 | 0.46% | 1,028,203 |
| Aug 26, 2026 | 6,321.80 | 6,397.20 | 6,246.00 | 6,365.00 | 6,322.10 | -0.55% | 1,779,626 |
| Aug 25, 2026 | 6,381.00 | 6,400.00 | 6,240.00 | 6,400.00 | 6,356.86 | 0.31% | 2,862,618 |
| Aug 24, 2026 | 6,300.00 | 6,400.00 | 6,246.00 | 6,380.00 | 6,337.00 | 1.67% | 1,540,525 |
| Aug 21, 2026 | 6,252.10 | 6,288.50 | 6,202.50 | 6,275.00 | 6,232.71 | 0.48% | 1,089,790 |
| Aug 20, 2026 | 6,330.00 | 6,343.20 | 6,180.10 | 6,245.00 | 6,202.91 | -0.95% | 1,402,887 |
| Aug 19, 2026 | 6,315.00 | 6,449.00 | 6,261.10 | 6,305.00 | 6,262.50 | -0.14% | 1,563,682 |
| Aug 18, 2026 | 6,183.80 | 6,400.00 | 6,183.80 | 6,314.00 | 6,271.44 | 1.02% | 5,821,668 |
| Aug 17, 2026 | 6,235.00 | 6,298.00 | 6,121.20 | 6,250.00 | 6,207.87 | 1.13% | 1,078,118 |