Empresas Lipigas S.A. (SNSE:LIPIGAS)
Chile · Delayed Price · Currency is CLP 8,397.20
+94.20 (1.13%)
At close: Feb 17, 2026
Empresas Lipigas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 8,400.00 | 8,450.00 | 8,390.00 | 8,397.20 | 8,397.20 | 1.13% | 6,712 |
| Feb 16, 2026 | 8,450.00 | 8,450.00 | 8,449.00 | 8,303.00 | 8,303.00 | - | 573 |
| Feb 13, 2026 | 8,200.00 | 8,450.00 | 8,200.00 | 8,303.00 | 8,303.00 | 1.46% | 4,423 |
| Feb 12, 2026 | 8,170.00 | 8,170.00 | 8,040.00 | 8,183.20 | 8,183.20 | -0.29% | 1,858 |
| Feb 11, 2026 | 8,115.00 | 8,214.30 | 8,115.00 | 8,207.10 | 8,207.10 | -0.06% | 4,027 |
| Feb 10, 2026 | 8,214.30 | 8,214.30 | 8,212.00 | 8,212.20 | 8,212.20 | -0.03% | 1,700 |
| Feb 9, 2026 | 8,209.00 | 8,209.00 | 8,209.00 | 8,214.30 | 8,214.30 | 1.19% | 2,305 |
| Feb 6, 2026 | 8,181.00 | 8,181.00 | 8,000.00 | 8,117.50 | 8,117.50 | -0.77% | 4,261 |
| Feb 5, 2026 | 8,255.00 | 8,297.00 | 8,150.00 | 8,180.40 | 8,180.40 | -1.41% | 6,365 |
| Feb 4, 2026 | 8,428.00 | 8,428.00 | 8,250.00 | 8,297.80 | 8,297.80 | -1.24% | 2,734 |
| Feb 3, 2026 | 8,399.00 | 8,402.00 | 8,399.00 | 8,401.80 | 8,401.80 | 0.12% | 1,489 |
| Feb 2, 2026 | 8,396.00 | 8,396.00 | 8,291.00 | 8,391.50 | 8,391.50 | -0.06% | 1,524 |
| Jan 30, 2026 | 8,390.00 | 8,404.00 | 8,390.00 | 8,396.40 | 8,396.40 | 1.08% | 1,638 |
| Jan 29, 2026 | 8,306.60 | 8,306.60 | 8,306.60 | 8,306.60 | 8,306.60 | - | 471 |
| Jan 28, 2026 | 8,300.00 | 8,320.00 | 8,300.00 | 8,306.60 | 8,306.60 | 1.20% | 2,447 |
| Jan 27, 2026 | 8,290.00 | 8,300.00 | 8,155.50 | 8,208.50 | 8,208.50 | -0.04% | 1,480 |
| Jan 26, 2026 | 8,200.00 | 8,400.00 | 8,200.00 | 8,211.50 | 8,211.50 | 2.46% | 7,828 |
| Jan 23, 2026 | 8,000.00 | 8,100.00 | 7,990.00 | 8,014.30 | 8,014.30 | 0.61% | 5,155 |
| Jan 22, 2026 | 8,100.00 | 8,274.00 | 7,930.00 | 7,965.90 | 7,965.90 | -1.19% | 10,300 |
| Jan 21, 2026 | 8,169.00 | 8,170.00 | 8,045.00 | 8,062.00 | 8,062.00 | -1.31% | 4,633 |
| Jan 20, 2026 | 8,274.00 | 8,274.00 | 8,160.00 | 8,169.00 | 8,169.00 | -1.23% | 4,298 |
| Jan 19, 2026 | 8,400.00 | 8,400.00 | 8,222.50 | 8,270.40 | 8,270.40 | -1.06% | 2,989 |
| Jan 16, 2026 | 8,425.00 | 8,425.00 | 8,350.00 | 8,359.30 | 8,359.30 | -0.74% | 1,550 |
| Jan 15, 2026 | 8,350.00 | 8,439.00 | 8,350.00 | 8,422.00 | 8,422.00 | 0.87% | 2,469 |
| Jan 14, 2026 | 8,410.00 | 8,448.00 | 8,340.00 | 8,349.50 | 8,349.50 | -0.45% | 4,652 |
| Jan 13, 2026 | 8,415.00 | 8,449.00 | 8,340.00 | 8,386.90 | 8,386.90 | -0.24% | 9,828 |
| Jan 12, 2026 | 8,500.00 | 8,500.00 | 8,395.00 | 8,407.30 | 8,407.30 | 0.48% | 14,590 |
| Jan 9, 2026 | 8,350.00 | 8,375.00 | 8,337.00 | 8,367.10 | 8,367.10 | 0.37% | 8,706 |
| Jan 8, 2026 | 8,324.00 | 8,360.00 | 8,324.00 | 8,336.00 | 8,336.00 | 0.14% | 6,559 |
| Jan 7, 2026 | 8,335.00 | 8,335.00 | 8,280.00 | 8,324.40 | 8,324.40 | -0.15% | 5,936 |
| Jan 6, 2026 | 8,352.00 | 8,360.00 | 8,270.00 | 8,336.60 | 8,336.60 | -0.29% | 9,175 |
| Jan 5, 2026 | 8,366.00 | 8,366.00 | 8,320.00 | 8,361.00 | 8,361.00 | -0.06% | 5,709 |
| Jan 2, 2026 | 8,334.00 | 8,376.00 | 8,131.20 | 8,366.40 | 8,366.40 | 0.39% | 4,206 |
| Dec 30, 2025 | 8,350.00 | 8,350.00 | 8,296.30 | 8,333.90 | 8,333.90 | -0.31% | 1,316 |
| Dec 29, 2025 | 8,353.50 | 8,360.00 | 8,340.00 | 8,360.10 | 8,360.10 | -0.01% | 3,048 |
| Dec 26, 2025 | 8,370.00 | 8,375.00 | 8,350.00 | 8,361.00 | 8,361.00 | -0.11% | 2,807 |
| Dec 24, 2025 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | -0.08% | 1,417 |
| Dec 23, 2025 | 8,372.30 | 8,400.00 | 8,350.10 | 8,376.90 | 8,376.90 | 0.05% | 2,211 |
| Dec 22, 2025 | 8,450.00 | 8,450.00 | 8,300.00 | 8,372.30 | 8,372.30 | -0.88% | 1,414 |
| Dec 19, 2025 | 8,530.00 | 8,540.00 | 8,530.00 | 8,446.50 | 8,293.50 | 1.71% | 1,465 |
| Dec 18, 2025 | 8,500.00 | 8,540.00 | 7,690.00 | 8,304.40 | 8,153.97 | -1.72% | 8,127 |
| Dec 17, 2025 | 8,500.00 | 8,500.00 | 8,400.00 | 8,449.60 | 8,296.54 | -0.53% | 2,829 |
| Dec 16, 2025 | 8,300.00 | 8,550.00 | 8,300.00 | 8,494.80 | 8,340.93 | 1.43% | 8,159 |
| Dec 15, 2025 | 8,530.00 | 8,551.00 | 8,300.00 | 8,375.00 | 8,223.30 | 1.08% | 9,588 |
| Dec 12, 2025 | 7,972.00 | 9,500.00 | 6,720.00 | 8,285.90 | 8,135.81 | 5.28% | 18,337 |
| Dec 11, 2025 | 7,808.00 | 7,870.00 | 7,808.00 | 7,870.00 | 7,727.44 | 2.49% | 1,828 |
| Dec 10, 2025 | 7,500.00 | 7,679.00 | 7,500.00 | 7,679.00 | 7,539.90 | 2.39% | 2,204 |
| Dec 9, 2025 | 7,340.00 | 7,740.00 | 7,340.00 | 7,500.00 | 7,364.14 | 2.19% | 24,001 |
| Dec 5, 2025 | 7,350.00 | 7,350.00 | 7,300.00 | 7,339.40 | 7,206.45 | -0.04% | 6,313 |
| Dec 4, 2025 | 7,400.00 | 7,400.00 | 7,330.00 | 7,342.40 | 7,209.40 | -0.41% | 9,358 |