Falabella S.A. (SNSE:FALABELLA)
Chile · Delayed Price · Currency is CLP 5,800.00
+75.00 (1.31%)
Apr 23, 2026, 4:00 PM CLT
Falabella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5,680.90 | 5,819.90 | 5,671.20 | 5,800.00 | 5,800.00 | 1.31% | 1,649,321 |
| Apr 22, 2026 | 5,829.50 | 5,829.50 | 5,660.00 | 5,725.00 | 5,725.00 | - | 2,009,193 |
| Apr 21, 2026 | 5,835.00 | 5,885.60 | 5,725.00 | 5,725.00 | 5,725.00 | -1.89% | 808,628 |
| Apr 20, 2026 | 5,969.90 | 5,969.90 | 5,795.00 | 5,835.00 | 5,835.00 | -1.44% | 1,244,862 |
| Apr 17, 2026 | 5,909.00 | 5,950.00 | 5,905.00 | 5,920.00 | 5,920.00 | 1.39% | 1,047,521 |
| Apr 16, 2026 | 6,020.00 | 6,020.00 | 5,805.00 | 5,839.00 | 5,839.00 | -1.03% | 1,589,321 |
| Apr 15, 2026 | 5,969.90 | 5,969.90 | 5,851.00 | 5,900.00 | 5,900.00 | -0.59% | 1,866,618 |
| Apr 14, 2026 | 5,900.10 | 5,975.00 | 5,893.50 | 5,935.00 | 5,935.00 | 1.11% | 1,672,914 |
| Apr 13, 2026 | 5,950.40 | 6,040.00 | 5,870.00 | 5,870.00 | 5,870.00 | -2.68% | 1,743,190 |
| Apr 10, 2026 | 5,989.00 | 6,070.90 | 5,961.00 | 6,031.80 | 6,031.80 | 0.53% | 1,827,432 |
| Apr 9, 2026 | 5,800.00 | 6,000.00 | 5,740.80 | 6,000.00 | 6,000.00 | 3.45% | 1,574,739 |
| Apr 8, 2026 | 5,782.00 | 5,920.00 | 5,780.00 | 5,800.00 | 5,800.00 | 2.47% | 2,543,607 |
| Apr 7, 2026 | 5,849.00 | 5,849.00 | 5,590.00 | 5,660.00 | 5,660.00 | -1.91% | 2,354,084 |
| Apr 6, 2026 | 5,849.00 | 5,878.50 | 5,750.00 | 5,770.10 | 5,770.10 | -1.37% | 890,519 |
| Apr 2, 2026 | 5,887.00 | 5,890.00 | 5,620.30 | 5,850.00 | 5,850.00 | -0.68% | 1,381,769 |
| Apr 1, 2026 | 5,730.00 | 5,921.80 | 5,700.80 | 5,890.00 | 5,890.00 | 3.88% | 2,565,543 |
| Mar 31, 2026 | 5,400.00 | 5,690.00 | 5,370.00 | 5,670.00 | 5,670.00 | 5.58% | 5,027,841 |
| Mar 30, 2026 | 5,360.00 | 5,390.00 | 5,269.30 | 5,370.20 | 5,370.20 | - | 2,473,584 |
| Mar 27, 2026 | 5,630.00 | 5,630.00 | 5,370.00 | 5,370.00 | 5,286.00 | -4.45% | 2,120,216 |
| Mar 26, 2026 | 5,618.90 | 5,675.00 | 5,550.00 | 5,620.00 | 5,532.09 | 0.02% | 1,538,238 |
| Mar 25, 2026 | 5,651.10 | 5,720.00 | 5,550.00 | 5,619.00 | 5,531.11 | 0.34% | 6,749,221 |
| Mar 24, 2026 | 5,740.00 | 5,742.00 | 5,550.10 | 5,600.00 | 5,512.40 | -2.47% | 4,083,692 |
| Mar 23, 2026 | 5,995.00 | 6,054.00 | 5,742.00 | 5,742.00 | 5,652.18 | -4.22% | 1,526,804 |
| Mar 20, 2026 | 6,090.00 | 6,090.00 | 5,855.00 | 5,995.00 | 5,901.22 | -0.42% | 2,737,966 |
| Mar 19, 2026 | 6,189.00 | 6,189.00 | 5,951.00 | 6,020.00 | 5,925.83 | -2.90% | 1,420,041 |
| Mar 18, 2026 | 6,280.00 | 6,280.00 | 6,151.60 | 6,200.00 | 6,103.02 | -1.27% | 864,373 |
| Mar 17, 2026 | 6,275.60 | 6,280.00 | 6,101.00 | 6,280.00 | 6,181.77 | 1.29% | 1,584,552 |
| Mar 16, 2026 | 6,050.00 | 6,200.00 | 6,040.00 | 6,200.00 | 6,103.02 | 3.33% | 814,080 |
| Mar 13, 2026 | 5,910.10 | 6,045.00 | 5,820.20 | 6,000.00 | 5,906.15 | 1.52% | 1,400,915 |
| Mar 12, 2026 | 6,000.00 | 6,000.20 | 5,861.10 | 5,910.00 | 5,817.55 | -1.91% | 2,385,299 |
| Mar 11, 2026 | 6,088.00 | 6,088.00 | 5,975.00 | 6,025.00 | 5,930.75 | -1.23% | 1,769,212 |
| Mar 10, 2026 | 6,036.00 | 6,140.60 | 6,003.10 | 6,100.20 | 6,004.78 | 1.06% | 1,513,032 |
| Mar 9, 2026 | 5,948.90 | 6,088.40 | 5,750.20 | 6,036.00 | 5,941.58 | 0.59% | 2,287,477 |
| Mar 6, 2026 | 5,960.00 | 6,118.00 | 5,850.20 | 6,000.30 | 5,906.44 | -0.49% | 1,438,397 |
| Mar 5, 2026 | 6,190.00 | 6,190.00 | 5,904.00 | 6,030.00 | 5,935.68 | -0.08% | 1,408,415 |
| Mar 4, 2026 | 5,900.00 | 6,105.40 | 5,860.00 | 6,035.00 | 5,940.60 | 2.99% | 1,450,061 |
| Mar 3, 2026 | 5,990.00 | 6,080.00 | 5,510.00 | 5,860.00 | 5,768.34 | -3.62% | 3,776,406 |
| Mar 2, 2026 | 6,460.00 | 6,460.00 | 6,080.00 | 6,080.00 | 5,984.89 | -6.17% | 2,679,161 |
| Feb 27, 2026 | 6,545.00 | 6,548.00 | 6,325.50 | 6,480.00 | 6,378.64 | 0.08% | 3,853,556 |
| Feb 26, 2026 | 6,400.00 | 6,475.00 | 6,336.00 | 6,475.00 | 6,373.72 | 2.13% | 1,914,894 |
| Feb 25, 2026 | 6,300.00 | 6,340.00 | 6,161.00 | 6,340.00 | 6,240.83 | 1.44% | 1,464,041 |
| Feb 24, 2026 | 6,247.50 | 6,250.00 | 6,088.50 | 6,250.00 | 6,152.23 | 0.03% | 1,759,588 |
| Feb 23, 2026 | 6,077.00 | 6,248.00 | 6,029.10 | 6,248.00 | 6,150.27 | 2.75% | 1,865,473 |
| Feb 20, 2026 | 6,205.00 | 6,320.00 | 6,080.00 | 6,081.00 | 5,985.88 | -2.00% | 2,106,708 |
| Feb 19, 2026 | 6,370.00 | 6,370.00 | 6,160.10 | 6,205.00 | 6,107.94 | -3.78% | 1,920,010 |
| Feb 18, 2026 | 6,250.00 | 6,449.00 | 6,180.00 | 6,449.00 | 6,348.12 | 3.15% | 1,496,458 |
| Feb 17, 2026 | 6,420.00 | 6,420.00 | 6,252.00 | 6,252.00 | 6,154.20 | -2.62% | 917,924 |
| Feb 16, 2026 | 6,400.00 | 6,420.00 | 6,322.10 | 6,420.00 | 6,319.58 | 0.33% | 497,462 |
| Feb 13, 2026 | 6,430.00 | 6,499.90 | 6,355.00 | 6,399.00 | 6,298.90 | -1.40% | 1,177,272 |
| Feb 12, 2026 | 6,565.00 | 6,565.00 | 6,412.00 | 6,490.00 | 6,388.48 | -0.61% | 3,158,113 |