Falabella S.A. (SNSE:FALABELLA)
Chile · Delayed Price · Currency is CLP 5,853.00
-22.00 (-0.37%)
Jul 15, 2026, 4:00 PM CLT
Falabella Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 5,858.10 | 5,919.00 | 5,835.20 | 5,853.00 | 5,853.00 | -0.37% | 812,537 |
| Jul 14, 2026 | 5,905.00 | 5,959.60 | 5,875.00 | 5,875.00 | 5,875.00 | -0.51% | 803,683 |
| Jul 13, 2026 | 5,800.80 | 6,000.00 | 5,800.80 | 5,905.00 | 5,905.00 | - | 1,385,399 |
| Jul 10, 2026 | 5,812.00 | 5,992.60 | 5,812.00 | 5,905.00 | 5,905.00 | 0.92% | 1,757,694 |
| Jul 9, 2026 | 5,948.90 | 5,948.90 | 5,831.00 | 5,851.00 | 5,851.00 | -0.49% | 1,416,530 |
| Jul 8, 2026 | 6,000.00 | 6,008.20 | 5,880.00 | 5,880.00 | 5,880.00 | -2.00% | 1,680,502 |
| Jul 7, 2026 | 5,782.10 | 6,015.00 | 5,782.10 | 6,000.00 | 6,000.00 | 3.79% | 1,380,912 |
| Jul 6, 2026 | 5,840.00 | 5,870.00 | 5,781.00 | 5,781.00 | 5,781.00 | -1.01% | 623,916 |
| Jul 3, 2026 | 5,798.00 | 5,839.90 | 5,752.10 | 5,839.90 | 5,839.90 | 0.72% | 453,323 |
| Jul 2, 2026 | 5,710.00 | 5,817.00 | 5,701.00 | 5,798.00 | 5,798.00 | 0.40% | 913,637 |
| Jul 1, 2026 | 5,780.00 | 5,845.00 | 5,700.00 | 5,775.00 | 5,775.00 | 0.33% | 807,118 |
| Jun 30, 2026 | 5,913.00 | 6,065.90 | 5,733.40 | 5,756.00 | 5,756.00 | -2.62% | 2,351,953 |
| Jun 26, 2026 | 5,889.80 | 6,049.00 | 5,790.20 | 5,911.00 | 5,911.00 | 0.36% | 1,414,647 |
| Jun 25, 2026 | 5,625.00 | 5,919.90 | 5,589.10 | 5,890.00 | 5,890.00 | 5.94% | 1,951,947 |
| Jun 24, 2026 | 5,746.30 | 5,781.00 | 5,560.00 | 5,560.00 | 5,560.00 | -2.22% | 1,129,953 |
| Jun 23, 2026 | 5,898.70 | 5,960.00 | 5,686.10 | 5,686.10 | 5,686.10 | -3.61% | 2,146,385 |
| Jun 22, 2026 | 6,098.00 | 6,099.00 | 5,899.00 | 5,899.00 | 5,899.00 | -2.74% | 2,757,131 |
| Jun 19, 2026 | 6,099.10 | 6,126.00 | 6,036.50 | 6,065.00 | 6,065.00 | -0.56% | 16,742,090 |
| Jun 18, 2026 | 6,079.60 | 6,099.00 | 6,001.60 | 6,099.00 | 6,099.00 | 0.78% | 2,715,741 |
| Jun 17, 2026 | 6,096.00 | 6,122.90 | 6,005.00 | 6,052.00 | 6,052.00 | -0.69% | 2,284,280 |
| Jun 16, 2026 | 6,000.00 | 6,149.00 | 5,983.50 | 6,094.00 | 6,094.00 | 2.08% | 3,325,267 |
| Jun 15, 2026 | 6,011.00 | 6,060.00 | 5,916.20 | 5,970.00 | 5,970.00 | 0.34% | 2,894,519 |
| Jun 12, 2026 | 6,000.00 | 6,040.00 | 5,771.70 | 5,950.00 | 5,950.00 | -0.34% | 2,146,939 |
| Jun 11, 2026 | 5,854.00 | 5,989.00 | 5,854.00 | 5,970.00 | 5,970.00 | 1.98% | 1,166,541 |
| Jun 10, 2026 | 5,740.00 | 5,900.00 | 5,725.40 | 5,854.00 | 5,854.00 | 1.99% | 2,405,537 |
| Jun 9, 2026 | 5,600.00 | 5,825.00 | 5,578.10 | 5,740.00 | 5,740.00 | 2.87% | 2,910,993 |
| Jun 8, 2026 | 5,455.90 | 5,588.00 | 5,451.00 | 5,580.00 | 5,580.00 | 1.25% | 1,463,516 |
| Jun 5, 2026 | 5,549.90 | 5,637.40 | 5,422.40 | 5,511.00 | 5,511.00 | -1.13% | 2,965,854 |
| Jun 4, 2026 | 5,450.00 | 5,650.00 | 5,450.00 | 5,574.00 | 5,574.00 | 2.28% | 1,826,934 |
| Jun 3, 2026 | 5,559.80 | 5,564.60 | 5,419.10 | 5,450.00 | 5,450.00 | -2.07% | 2,023,412 |
| Jun 2, 2026 | 5,645.00 | 5,708.00 | 5,527.90 | 5,565.00 | 5,565.00 | -1.42% | 1,713,703 |
| Jun 1, 2026 | 5,705.00 | 5,780.00 | 5,587.90 | 5,645.00 | 5,645.00 | -0.96% | 3,127,421 |
| May 29, 2026 | 5,894.30 | 5,945.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.98% | 7,117,096 |
| May 28, 2026 | 5,772.70 | 5,890.60 | 5,772.70 | 5,875.00 | 5,875.00 | 0.75% | 1,254,247 |
| May 27, 2026 | 5,831.00 | 5,970.00 | 5,831.00 | 5,831.00 | 5,831.00 | -0.56% | 2,185,923 |
| May 26, 2026 | 5,928.80 | 5,928.80 | 5,660.00 | 5,864.10 | 5,864.10 | -1.09% | 11,235,510 |
| May 25, 2026 | 5,730.00 | 5,940.00 | 5,730.00 | 5,929.00 | 5,929.00 | 3.67% | 657,718 |
| May 22, 2026 | 5,620.00 | 5,719.00 | 5,560.70 | 5,719.00 | 5,719.00 | 2.13% | 1,241,841 |
| May 20, 2026 | 5,549.90 | 5,618.00 | 5,469.50 | 5,600.00 | 5,600.00 | 2.85% | 1,609,897 |
| May 19, 2026 | 5,550.00 | 5,625.30 | 5,402.40 | 5,445.00 | 5,445.00 | -3.63% | 3,637,472 |
| May 18, 2026 | 5,500.20 | 5,673.80 | 5,450.10 | 5,650.00 | 5,650.00 | 2.72% | 1,274,012 |
| May 15, 2026 | 5,418.00 | 5,544.00 | 5,300.10 | 5,500.20 | 5,500.20 | 1.08% | 6,458,299 |
| May 14, 2026 | 5,378.10 | 5,520.00 | 5,334.10 | 5,441.50 | 5,441.50 | 1.14% | 1,046,645 |
| May 13, 2026 | 5,520.00 | 5,587.40 | 5,362.70 | 5,380.00 | 5,380.00 | -2.80% | 1,446,077 |
| May 12, 2026 | 5,554.00 | 5,565.10 | 5,487.90 | 5,535.00 | 5,535.00 | -1.51% | 1,016,974 |
| May 11, 2026 | 5,600.00 | 5,718.20 | 5,560.10 | 5,620.00 | 5,620.00 | -2.26% | 1,070,797 |
| May 8, 2026 | 5,880.00 | 5,880.00 | 5,750.00 | 5,750.00 | 5,750.00 | -2.21% | 1,480,324 |
| May 7, 2026 | 5,799.90 | 5,943.40 | 5,720.30 | 5,880.00 | 5,880.00 | 2.89% | 2,512,588 |
| May 6, 2026 | 5,448.90 | 5,720.50 | 5,370.80 | 5,715.00 | 5,715.00 | 7.83% | 2,631,074 |
| May 5, 2026 | 5,366.00 | 5,500.00 | 5,237.70 | 5,299.90 | 5,299.90 | -1.67% | 1,298,183 |