Falabella S.A. (SNSE:FALABELLA)
Chile · Delayed Price · Currency is CLP 6,394.00
+29.00 (0.46%)
Aug 27, 2026, 3:59 PM CLT
Falabella Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6,321.80 | 6,397.20 | 6,246.00 | 6,365.00 | 6,365.00 | -0.55% | 1,779,626 |
| Aug 25, 2026 | 6,381.00 | 6,400.00 | 6,240.00 | 6,400.00 | 6,400.00 | 0.31% | 2,862,618 |
| Aug 24, 2026 | 6,300.00 | 6,400.00 | 6,246.00 | 6,380.00 | 6,380.00 | 1.67% | 1,540,525 |
| Aug 21, 2026 | 6,252.10 | 6,288.50 | 6,202.50 | 6,275.00 | 6,275.00 | 0.48% | 1,089,790 |
| Aug 20, 2026 | 6,330.00 | 6,343.20 | 6,180.10 | 6,245.00 | 6,245.00 | -0.95% | 1,402,887 |
| Aug 19, 2026 | 6,315.00 | 6,449.00 | 6,261.10 | 6,305.00 | 6,305.00 | -0.14% | 1,563,682 |
| Aug 18, 2026 | 6,183.80 | 6,400.00 | 6,183.80 | 6,314.00 | 6,314.00 | 1.02% | 5,821,668 |
| Aug 17, 2026 | 6,235.00 | 6,298.00 | 6,121.20 | 6,250.00 | 6,250.00 | 1.13% | 1,076,863 |
| Aug 14, 2026 | 6,244.00 | 6,244.00 | 6,150.10 | 6,180.00 | 6,180.00 | -1.04% | 743,256 |
| Aug 13, 2026 | 6,374.00 | 6,374.00 | 6,203.40 | 6,245.00 | 6,245.00 | -2.12% | 16,159,377 |
| Aug 12, 2026 | 6,450.00 | 6,450.30 | 6,300.00 | 6,380.00 | 6,380.00 | -0.76% | 26,860,822 |
| Aug 11, 2026 | 6,441.00 | 6,450.20 | 6,309.00 | 6,429.00 | 6,429.00 | -0.16% | 1,476,355 |
| Aug 10, 2026 | 6,500.00 | 6,500.00 | 6,401.20 | 6,439.00 | 6,439.00 | -0.47% | 677,109 |
| Aug 7, 2026 | 6,400.00 | 6,483.20 | 6,374.80 | 6,469.70 | 6,469.70 | 1.09% | 894,274 |
| Aug 6, 2026 | 6,350.00 | 6,482.00 | 6,345.00 | 6,400.00 | 6,400.00 | 0.85% | 6,963,059 |
| Aug 5, 2026 | 6,320.00 | 6,384.00 | 6,260.00 | 6,346.00 | 6,346.00 | 1.37% | 4,357,355 |
| Aug 4, 2026 | 6,384.00 | 6,400.00 | 6,243.60 | 6,260.00 | 6,260.00 | -1.94% | 1,696,766 |
| Aug 3, 2026 | 6,216.00 | 6,386.40 | 6,203.10 | 6,384.00 | 6,384.00 | 2.70% | 2,392,212 |
| Jul 31, 2026 | 6,220.00 | 6,220.00 | 6,164.50 | 6,216.00 | 6,216.00 | -0.06% | 760,943 |
| Jul 30, 2026 | 6,215.90 | 6,240.50 | 6,114.20 | 6,220.00 | 6,220.00 | 0.06% | 1,127,560 |
| Jul 29, 2026 | 6,187.90 | 6,229.70 | 6,059.00 | 6,216.00 | 6,216.00 | 1.88% | 2,609,462 |
| Jul 28, 2026 | 6,160.10 | 6,198.90 | 6,050.00 | 6,101.00 | 6,101.00 | -0.88% | 1,792,980 |
| Jul 27, 2026 | 6,016.10 | 6,180.90 | 6,016.10 | 6,155.00 | 6,155.00 | 2.75% | 4,527,573 |
| Jul 24, 2026 | 6,058.00 | 6,149.50 | 5,990.00 | 5,990.00 | 5,990.00 | -1.12% | 1,894,874 |
| Jul 23, 2026 | 6,042.00 | 6,130.00 | 6,001.00 | 6,058.00 | 6,058.00 | 0.26% | 8,430,769 |
| Jul 22, 2026 | 5,900.00 | 6,045.00 | 5,861.10 | 6,042.00 | 6,042.00 | 2.08% | 1,454,086 |
| Jul 21, 2026 | 5,850.00 | 5,930.00 | 5,801.50 | 5,919.00 | 5,919.00 | 1.18% | 1,087,210 |
| Jul 20, 2026 | 5,835.20 | 5,875.00 | 5,751.00 | 5,850.00 | 5,850.00 | 0.26% | 787,268 |
| Jul 17, 2026 | 5,853.00 | 5,942.80 | 5,821.20 | 5,835.00 | 5,835.00 | -0.31% | 2,385,272 |
| 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 |