Forus S.A. (SNSE:FORUS)
Chile · Delayed Price · Currency is CLP 1,733.00
0.00 (0.00%)
Oct 6, 2026, 9:05 AM CLT
Forus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | - | 5 |
| Oct 5, 2026 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | -1.53% | 38,136 |
| Oct 2, 2026 | 1,735.00 | 1,760.00 | 1,735.00 | 1,759.90 | 1,759.90 | - | 81,887 |
| Oct 1, 2026 | 1,750.00 | 1,760.00 | 1,750.00 | 1,759.90 | 1,759.90 | -0.55% | 103,274 |
| Sep 30, 2026 | 1,769.60 | 1,769.60 | 1,769.60 | 1,769.60 | 1,769.60 | - | - |
| Sep 29, 2026 | 1,757.30 | 1,770.00 | 1,757.30 | 1,769.60 | 1,769.60 | -0.02% | 19,475 |
| Sep 28, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | 124 |
| Sep 25, 2026 | 1,775.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.12% | 27,762 |
| Sep 24, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | -1.09% | 30,002 |
| Sep 23, 2026 | 1,800.00 | 1,810.00 | 1,800.00 | 1,809.70 | 1,809.70 | -0.02% | 42,220 |
| Sep 22, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.56% | 55,555 |
| Sep 21, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Sep 17, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Sep 16, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 83,355 |
| Sep 15, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 55,809 |
| Sep 14, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 58 |
| Sep 11, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Sep 10, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 370 |
| Sep 9, 2026 | 1,800.10 | 1,800.10 | 1,775.00 | 1,800.00 | 1,800.00 | -1.48% | 575,062 |
| Sep 8, 2026 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | - | - |
| Sep 7, 2026 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | - | - |
| Sep 4, 2026 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | - | - |
| Sep 3, 2026 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | - | - |
| Sep 2, 2026 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | -0.54% | 573 |
| Sep 1, 2026 | 1,790.00 | 1,837.00 | 1,790.00 | 1,837.00 | 1,837.00 | -0.01% | 112,476 |
| Aug 31, 2026 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | - | - |
| Aug 28, 2026 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | - | 10 |
| Aug 27, 2026 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | - | - |
| Aug 26, 2026 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | - | 6 |
| Aug 25, 2026 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | - | 22 |
| Aug 24, 2026 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | - | - |
| Aug 21, 2026 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | - | 387 |
| Aug 20, 2026 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | - | 22 |
| Aug 19, 2026 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | 1,837.10 | -0.42% | 541 |
| Aug 18, 2026 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | - | 46 |
| Aug 17, 2026 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | - | 11 |
| Aug 14, 2026 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | - | - |
| Aug 13, 2026 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | - | - |
| Aug 12, 2026 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | 1,844.80 | - | 431 |
| Aug 11, 2026 | 1,850.40 | 1,850.40 | 1,850.00 | 1,844.80 | 1,844.80 | -2.10% | 38,217 |
| Aug 10, 2026 | 1,900.00 | 1,900.00 | 1,884.80 | 1,884.40 | 1,884.40 | -1.25% | 51,199 |
| Aug 7, 2026 | 1,908.20 | 1,908.20 | 1,908.20 | 1,908.30 | 1,908.30 | 0.44% | 22,147 |
| 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 |