Compañía Chilena de Fósforos S.A. (SNSE:FOSFOROS)
Chile · Delayed Price · Currency is CLP 379.98
-6.02 (-1.56%)
At close: Nov 7, 2025
SNSE:FOSFOROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 379.98 | 379.98 | 379.98 | 386.00 | 386.00 | - | 11,400 |
| Nov 6, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | - |
| Nov 5, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | - |
| Nov 4, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | - |
| Nov 3, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 100 |
| Oct 30, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | - |
| Oct 29, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | - |
| Oct 28, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | - |
| Oct 27, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 1,867 |
| Oct 24, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 722 |
| Oct 23, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | - |
| Oct 22, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 2 |
| Oct 21, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 139 |
| Oct 20, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 19 |
| Oct 17, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 500 |
| Oct 16, 2025 | 330.00 | 330.00 | 330.00 | 386.00 | 386.00 | - | 2,527 |
| Oct 15, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 1,000 |
| Oct 14, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 1,230 |
| Oct 13, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 1,200 |
| Oct 10, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | 17 |
| Oct 9, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | - |
| Oct 8, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - | - |
| Oct 7, 2025 | 315.00 | 315.00 | 315.00 | 386.00 | 386.00 | - | 15,000 |
| Oct 6, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -0.05% | 2,137 |
| Oct 3, 2025 | 350.02 | 350.02 | 350.00 | 386.18 | 386.18 | - | 11,780 |
| Oct 2, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Oct 1, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Sep 30, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | 18 |
| Sep 29, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Sep 26, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Sep 25, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | 13 |
| Sep 24, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Sep 23, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Sep 22, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Sep 17, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Sep 16, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Sep 15, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Sep 12, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | 117 |
| Sep 11, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Sep 10, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Sep 9, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | 1 |
| Sep 8, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Sep 5, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | 243 |
| Sep 4, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Sep 3, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Sep 2, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Sep 1, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Aug 29, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Aug 28, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |
| Aug 27, 2025 | 386.18 | 386.18 | 386.18 | 386.18 | 386.18 | - | - |