Compañía Industrial El Volcán S.A. (SNSE:VOLCAN)
Chile · Delayed Price · Currency is CLP 3,107.60
-142.40 (-4.38%)
At close: Feb 25, 2026
SNSE:VOLCAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 3,100.00 | 3,152.50 | 3,100.00 | 3,107.60 | 3,107.60 | -4.38% | 3,755 |
| Feb 24, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 23, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 20, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 19, 2026 | 3,085.00 | 3,085.00 | 3,085.00 | 3,250.00 | 3,250.00 | - | 500 |
| Feb 18, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 17, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 16, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 13, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 7 |
| Feb 12, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 11, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 10, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 9, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 100 |
| Feb 6, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 5, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Feb 4, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,250.00 | 3,250.00 | - | 390 |
| Feb 3, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,250.00 | 3,250.00 | - | 333 |
| Feb 2, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Jan 30, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Jan 29, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Jan 28, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Jan 27, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Jan 26, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Jan 23, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Jan 22, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 45 |
| Jan 21, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Jan 20, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Jan 19, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Jan 16, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Jan 15, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 16 |
| Jan 14, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Jan 13, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,250.00 | 3,250.00 | - | 2,316 |
| Jan 12, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | 4 |
| Jan 9, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | - | - |
| Jan 8, 2026 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Jan 7, 2026 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 33 |
| Jan 6, 2026 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 149 |
| Jan 5, 2026 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Jan 2, 2026 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 149 |
| Dec 30, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 214 |
| Dec 29, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,210.00 | - | 421 |
| Dec 26, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 239 |
| Dec 24, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 319 |
| Dec 23, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Dec 22, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Dec 19, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Dec 18, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 196 |
| Dec 17, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 60 |
| Dec 16, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | - |
| Dec 15, 2025 | 3,210.00 | 3,210.00 | 3,210.00 | 3,250.00 | 3,210.00 | - | 217 |