Falabella S.A. (SNSE:FALABELLA)
Chile · Delayed Price · Currency is CLP 5,501.30
+51.30 (0.94%)
Jun 4, 2026, 2:20 PM CLT
Falabella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 5,460.00 | 5,590.00 | 5,310.00 | 5,390.00 | 5,390.00 | -1.10% | 1,776,184 |
| Apr 30, 2026 | 5,512.00 | 5,544.20 | 5,430.00 | 5,450.00 | 5,450.00 | -1.18% | 1,417,118 |
| Apr 29, 2026 | 5,690.00 | 5,690.00 | 5,486.10 | 5,515.20 | 5,515.20 | -3.02% | 2,538,113 |
| Apr 28, 2026 | 5,800.00 | 5,809.90 | 5,653.40 | 5,687.00 | 5,687.00 | -2.97% | 626,435 |
| Apr 27, 2026 | 5,960.00 | 5,960.00 | 5,792.70 | 5,861.00 | 5,861.00 | -1.66% | 450,548 |
| Apr 24, 2026 | 5,798.00 | 5,959.90 | 5,798.00 | 5,959.90 | 5,959.90 | 2.76% | 1,063,672 |
| 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 | 1.59% | 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 |