Skip to main content
logo
Parque Arauco S.A. (SNSE:PARAUCO)
Chile flag Chile · Delayed Price · Currency is CLP
3,835.60
-39.40 (-1.02%)
Feb 23, 2026, 2:50 PM CLT

Parque Arauco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 20263,905.403,998.903,905.003,943.20-1.76%30,030
Feb 20, 20263,750.003,880.603,701.403,875.003,875.003.33%1,611,928
Feb 19, 20263,557.103,750.003,530.003,750.003,750.005.48%1,435,148
Feb 18, 20263,571.903,605.603,531.303,555.103,555.100.14%704,347
Feb 17, 20263,513.803,558.903,501.203,550.003,550.001.43%905,130
Feb 16, 20263,529.003,600.003,431.003,500.003,500.00-0.71%958,276
Feb 13, 20263,515.003,525.003,429.603,525.003,525.000.28%624,126
Feb 12, 20263,600.003,620.003,462.503,515.003,515.00-2.90%962,414
Feb 11, 20263,550.003,620.003,500.003,620.003,620.001.97%624,697
Feb 10, 20263,650.003,650.003,500.203,550.003,550.00-3.50%2,464,775
Feb 9, 20263,685.103,750.103,633.403,678.903,678.90-0.03%1,398,418
Feb 6, 20263,735.003,800.003,620.103,679.903,679.90-1.61%1,326,224
Feb 5, 20263,830.003,830.003,717.603,740.003,740.00-2.86%1,259,522
Feb 4, 20263,890.003,894.703,720.203,850.003,850.00-1.00%1,338,511
Feb 3, 20263,845.003,999.103,831.103,889.003,889.001.14%2,205,867
Feb 2, 20263,730.003,845.003,691.003,845.003,845.003.50%1,530,479
Jan 30, 20263,829.803,829.803,620.103,715.003,715.00-3.73%2,274,360
Jan 29, 20263,899.903,899.903,810.203,858.903,858.90-1.05%1,041,212
Jan 28, 20263,896.003,900.003,792.303,900.003,900.000.70%2,276,568
Jan 27, 20263,833.003,895.503,784.603,872.903,872.900.59%1,858,030
Jan 26, 20263,750.003,855.903,706.603,850.003,850.002.67%2,389,724
Jan 23, 20263,886.103,886.203,700.203,750.003,750.00-1.32%1,590,234
Jan 22, 20263,672.003,899.903,671.003,800.003,800.003.40%1,967,296
Jan 21, 20263,447.603,700.003,447.603,675.003,675.005.91%2,571,622
Jan 20, 20263,421.003,470.003,359.303,470.003,470.001.43%1,141,800
Jan 19, 20263,457.803,498.603,383.103,421.003,421.00-0.78%760,862
Jan 16, 20263,315.003,485.003,315.003,447.803,447.803.54%988,417
Jan 15, 20263,366.003,399.603,311.003,330.003,330.00-2,096,414
Jan 14, 20263,375.003,375.003,302.103,330.003,330.00-1.33%1,196,481
Jan 13, 20263,218.903,375.003,218.903,375.003,375.005.47%1,049,227
Jan 12, 20263,150.003,241.303,140.003,200.103,200.101.91%1,226,851
Jan 9, 20263,130.003,177.303,110.103,140.003,140.00-440,175
Jan 8, 20263,100.003,182.003,080.003,140.003,140.001.29%604,421
Jan 7, 20263,139.003,139.003,055.603,100.003,100.00-1.24%536,894
Jan 6, 20263,050.003,190.003,050.003,139.003,139.002.92%662,537
Jan 5, 20262,915.103,070.802,915.003,050.003,050.004.63%648,107
Jan 2, 20263,005.003,009.102,915.002,915.002,915.00-2.51%414,319
Dec 30, 20252,937.003,000.002,937.002,990.002,990.001.53%210,574
Dec 29, 20252,937.502,965.002,916.002,945.002,945.001.20%315,007
Dec 26, 20252,955.002,988.402,907.202,910.002,910.00-1.52%352,784
Dec 24, 20252,970.002,999.002,920.002,955.002,955.00-0.81%285,579
Dec 23, 20253,000.003,000.002,966.902,979.002,979.00-0.70%265,667
Dec 22, 20253,000.003,000.002,960.203,000.003,000.00-631,050
Dec 19, 20252,976.003,039.802,935.903,000.003,000.000.81%1,137,717
Dec 18, 20252,845.003,006.802,845.002,976.002,976.004.46%1,247,005
Dec 17, 20252,870.002,900.002,815.002,848.902,848.90-0.91%612,722
Dec 16, 20252,910.002,931.602,842.902,875.002,875.00-1.20%781,927
Dec 15, 20252,991.003,020.902,900.002,910.002,910.00-2.35%1,158,862
Dec 12, 20253,057.903,060.002,980.002,980.002,980.00-1.32%1,200,079
Dec 11, 20253,020.003,035.002,979.803,020.003,020.000.63%2,311,820