Forus S.A. (SNSE:FORUS)
Chile · Delayed Price · Currency is CLP 1,837.10
0.00 (0.00%)
Aug 26, 2026, 9:06 AM CLT
Forus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |