Forus S.A. (SNSE:FORUS)
Chile · Delayed Price · Currency is CLP 1,900.00
+12.20 (0.65%)
Aug 6, 2026, 3:59 PM CLT
Forus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,855.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,900.00 | 0.65% | 39,426 |
| Aug 5, 2026 | 1,887.80 | 1,887.80 | 1,887.80 | 1,887.80 | 1,887.80 | - | - |
| Aug 4, 2026 | 1,887.80 | 1,887.80 | 1,887.80 | 1,887.80 | 1,887.80 | - | - |
| Aug 3, 2026 | 1,850.10 | 1,887.80 | 1,845.00 | 1,887.80 | 1,887.80 | - | 94,774 |
| Jul 31, 2026 | 1,887.80 | 1,887.80 | 1,887.80 | 1,887.80 | 1,887.80 | - | - |
| Jul 30, 2026 | 1,887.80 | 1,887.80 | 1,887.80 | 1,887.80 | 1,887.80 | 0.42% | 877 |
| Jul 29, 2026 | 1,879.90 | 1,879.90 | 1,879.90 | 1,879.90 | 1,879.90 | - | 179 |
| Jul 28, 2026 | 1,885.00 | 1,885.00 | 1,880.00 | 1,879.90 | 1,879.90 | -0.80% | 31,972 |
| Jul 27, 2026 | 1,905.00 | 1,905.00 | 1,895.00 | 1,895.00 | 1,895.00 | -1.99% | 21,652 |
| Jul 24, 2026 | 1,900.00 | 1,934.00 | 1,900.00 | 1,933.40 | 1,933.40 | -0.05% | 11,522 |
| Jul 23, 2026 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | - | - |
| Jul 22, 2026 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | - | 35 |
| Jul 21, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,934.40 | 1,934.40 | -0.81% | 11,505 |
| Jul 20, 2026 | 1,955.00 | 1,955.00 | 1,950.20 | 1,950.20 | 1,950.20 | -1.67% | 28,743 |
| Jul 17, 2026 | 1,955.00 | 1,983.90 | 1,950.20 | 1,983.40 | 1,983.40 | -0.03% | 56,592 |
| Jul 15, 2026 | 1,955.00 | 1,984.00 | 1,950.20 | 1,984.00 | 1,984.00 | 0.37% | 80,244 |
| Jul 14, 2026 | 1,955.10 | 1,984.00 | 1,955.00 | 1,976.70 | 1,976.70 | -0.37% | 21,121 |
| Jul 13, 2026 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | - | 134 |
| Jul 10, 2026 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | -0.05% | 25,293 |
| Jul 9, 2026 | 1,984.90 | 1,984.90 | 1,984.90 | 1,984.90 | 1,984.90 | - | - |
| Jul 8, 2026 | 1,984.90 | 1,984.90 | 1,984.90 | 1,984.90 | 1,984.90 | - | 14 |
| Jul 7, 2026 | 1,984.90 | 1,984.90 | 1,984.90 | 1,984.90 | 1,984.90 | - | 367 |
| Jul 6, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,984.90 | 1,984.90 | -0.01% | 22,043 |
| Jul 3, 2026 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 0.12% | 30,261 |
| Jul 2, 2026 | 1,982.70 | 1,982.70 | 1,982.70 | 1,982.70 | 1,982.70 | - | - |
| Jul 1, 2026 | 1,982.70 | 1,982.70 | 1,982.70 | 1,982.70 | 1,982.70 | - | 5 |
| Jun 30, 2026 | 1,984.30 | 1,984.30 | 1,984.30 | 1,982.70 | 1,982.70 | 0.59% | 6,114 |
| Jun 26, 2026 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | - | - |
| Jun 25, 2026 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | -1.20% | 250,402 |
| Jun 24, 2026 | 1,999.40 | 1,999.40 | 1,999.40 | 1,995.00 | 1,995.00 | - | 1,031 |
| Jun 23, 2026 | 1,971.00 | 1,995.00 | 1,971.00 | 1,995.00 | 1,995.00 | - | 35,411 |
| Jun 22, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | - | - |
| Jun 19, 2026 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.10% | 63,626 |
| Jun 18, 2026 | 1,996.90 | 1,996.90 | 1,996.90 | 1,996.90 | 1,996.90 | - | 50 |
| Jun 17, 2026 | 2,000.00 | 2,000.00 | 1,995.10 | 1,996.90 | 1,996.90 | -0.89% | 28,418 |
| Jun 16, 2026 | 2,014.90 | 2,014.90 | 2,014.90 | 2,014.90 | 2,014.90 | -0.04% | 248,376 |
| Jun 15, 2026 | 2,033.90 | 2,035.00 | 2,005.00 | 2,015.70 | 2,015.70 | -0.95% | 75,427 |
| Jun 12, 2026 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 0.49% | 24,737 |
| Jun 11, 2026 | 2,005.00 | 2,025.00 | 2,005.00 | 2,025.00 | 2,025.00 | 0.47% | 75,390 |
| Jun 10, 2026 | 2,015.00 | 2,025.00 | 2,015.00 | 2,015.50 | 2,015.50 | -1.44% | 21,000 |
| Jun 9, 2026 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | - | 255 |
| Jun 8, 2026 | 2,020.00 | 2,045.00 | 2,015.00 | 2,045.00 | 2,045.00 | -0.34% | 47,450 |
| Jun 5, 2026 | 2,025.00 | 2,052.00 | 2,025.00 | 2,052.00 | 2,052.00 | - | 27,067 |
| Jun 4, 2026 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 0.99% | 73,823 |
| Jun 3, 2026 | 2,035.00 | 2,035.00 | 2,030.00 | 2,031.90 | 2,031.90 | -0.64% | 27,726 |
| Jun 2, 2026 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | -1.73% | 30,108 |
| Jun 1, 2026 | 2,081.10 | 2,081.10 | 2,081.10 | 2,081.10 | 2,081.10 | - | - |
| May 29, 2026 | 2,081.10 | 2,081.10 | 2,081.10 | 2,081.10 | 2,081.10 | - | 104 |
| May 28, 2026 | 2,065.10 | 2,065.10 | 2,065.10 | 2,081.10 | 2,081.10 | - | 768 |
| May 27, 2026 | 2,081.10 | 2,081.10 | 2,081.10 | 2,081.10 | 2,081.10 | - | 1 |