Falabella S.A. (BVC:FALABELLCO)
Colombia
· Delayed Price · Currency is COP 25,880
0.00 (0.00%)
At close: Feb 27, 2026
Falabella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | - | - |
| Feb 26, 2026 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | - | 30 |
| Feb 25, 2026 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | - | - |
| Feb 24, 2026 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | - | 1 |
| Feb 23, 2026 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | -1.90% | 30 |
| Feb 20, 2026 | 26,380.00 | 26,380.00 | 26,380.00 | 26,380.00 | 26,380.00 | - | 1 |
| Feb 19, 2026 | 26,380.00 | 26,380.00 | 26,380.00 | 26,380.00 | 26,380.00 | - | - |
| Feb 18, 2026 | 26,380.00 | 26,380.00 | 26,380.00 | 26,380.00 | 26,380.00 | -6.39% | 9 |
| Feb 17, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | - |
| Feb 16, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | 67 |
| Feb 13, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | 7 |
| Feb 12, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | - |
| Feb 11, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | 7 |
| Feb 10, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | - |
| Feb 9, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | 3 |
| Feb 6, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | 4 |
| Feb 5, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | - | - |
| Feb 4, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | -2.08% | 27 |
| Feb 3, 2026 | 28,780.00 | 28,780.00 | 28,780.00 | 28,780.00 | 28,780.00 | - | 9 |
| Feb 2, 2026 | 28,780.00 | 28,780.00 | 28,780.00 | 28,780.00 | 28,780.00 | 1.34% | 69 |
| Jan 30, 2026 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | - | - |
| Jan 29, 2026 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | - | 129 |
| Jan 28, 2026 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | - | 98 |
| Jan 27, 2026 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 5.03% | 4 |
| Jan 26, 2026 | 27,040.00 | 27,040.00 | 27,040.00 | 27,040.00 | 27,040.00 | 0.37% | 1 |
| Jan 23, 2026 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | - | 3 |
| Jan 22, 2026 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | - | 274 |
| Jan 21, 2026 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | - | 10 |
| Jan 20, 2026 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | - | 19 |
| Jan 19, 2026 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 2.20% | - |
| Jan 16, 2026 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | - | 17 |
| Jan 15, 2026 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | - | 10 |
| Jan 14, 2026 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | - | - |
| Jan 13, 2026 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | 3.62% | 30 |
| Jan 9, 2026 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | - | 13 |
| Jan 8, 2026 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | - | - |
| Jan 7, 2026 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | - | 30 |
| Jan 6, 2026 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | - | 17 |
| Jan 5, 2026 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | -0.16% | 46 |
| Jan 2, 2026 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | - | 11 |
| Dec 30, 2025 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | - | 11 |
| Dec 29, 2025 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | -1.01% | 15 |
| Dec 26, 2025 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | - | - |
| Dec 24, 2025 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | - | - |
| Dec 23, 2025 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | - | 4 |
| Dec 22, 2025 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | 2.88% | 2 |
| Dec 19, 2025 | 25,020.00 | 25,020.00 | 25,020.00 | 25,020.00 | 25,020.00 | - | 7 |
| Dec 18, 2025 | 25,020.00 | 25,020.00 | 25,020.00 | 25,020.00 | 25,020.00 | - | 20 |
| Dec 17, 2025 | 25,020.00 | 25,020.00 | 25,020.00 | 25,020.00 | 25,020.00 | -5.66% | 5 |
| Dec 16, 2025 | 26,520.00 | 26,520.00 | 26,520.00 | 26,520.00 | 26,520.00 | - | 1 |
| Dec 15, 2025 | 26,520.00 | 26,520.00 | 26,520.00 | 26,520.00 | 26,520.00 | 4.08% | 7 |
| Dec 12, 2025 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | - | 14 |
| Dec 11, 2025 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | - | 15 |
| Dec 10, 2025 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | - | 39 |
| Dec 9, 2025 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 5.29% | 12 |
| Dec 5, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | - | 1 |
| Dec 4, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | - | - |
| Dec 3, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | - | 4 |
| Dec 2, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | - | 3 |
| Dec 1, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 1.09% | 17 |
| Nov 28, 2025 | 23,940.00 | 23,940.00 | 23,940.00 | 23,940.00 | 23,940.00 | - | 39 |
| Nov 27, 2025 | 23,940.00 | 23,940.00 | 23,940.00 | 23,940.00 | 23,940.00 | - | - |
| Nov 26, 2025 | 23,940.00 | 23,940.00 | 23,940.00 | 23,940.00 | 23,940.00 | - | - |
| Nov 25, 2025 | 23,940.00 | 23,940.00 | 23,940.00 | 23,940.00 | 23,940.00 | - | 39 |
| Nov 24, 2025 | 23,940.00 | 23,940.00 | 23,940.00 | 23,940.00 | 23,940.00 | 1.35% | 4 |
| Nov 21, 2025 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | - | - |
| Nov 20, 2025 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | - | 23 |
| Nov 19, 2025 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | 23,620.00 | -5.67% | 1 |
| Nov 18, 2025 | 25,040.00 | 25,040.00 | 25,040.00 | 25,040.00 | 25,040.00 | 3.64% | 8 |
| Nov 14, 2025 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | - | 10 |
| Nov 13, 2025 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | - | 1 |
| Nov 12, 2025 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | - | 2 |
| Nov 11, 2025 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | - | 77 |
| Nov 10, 2025 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | 24,160.00 | -1.71% | 13 |
| Nov 7, 2025 | 24,580.00 | 24,580.00 | 24,580.00 | 24,580.00 | 24,580.00 | - | 16 |
| Nov 6, 2025 | 24,580.00 | 24,580.00 | 24,580.00 | 24,580.00 | 24,580.00 | - | - |
| Nov 5, 2025 | 24,580.00 | 24,580.00 | 24,580.00 | 24,580.00 | 24,580.00 | - | 10 |
| Nov 4, 2025 | 24,580.00 | 24,580.00 | 24,580.00 | 24,580.00 | 24,580.00 | 2.59% | 53 |
| Oct 31, 2025 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | - | 5 |
| Oct 30, 2025 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | - | - |
| Oct 29, 2025 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | - | 42 |
| Oct 28, 2025 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | - | 15 |
| Oct 27, 2025 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | 23,960.00 | 1.96% | 6 |
| Oct 24, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | - |
| Oct 23, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 2 |
| Oct 22, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 2 |
| Oct 21, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 4 |
| Oct 20, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 1.21% | - |
| Oct 17, 2025 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | - | - |
| Oct 16, 2025 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | - | 7 |
| Oct 15, 2025 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | - | - |
| Oct 14, 2025 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | 23,220.00 | -0.26% | 22 |
| Oct 10, 2025 | 23,280.00 | 23,280.00 | 23,280.00 | 23,280.00 | 23,280.00 | - | 11 |
| Oct 9, 2025 | 23,280.00 | 23,280.00 | 23,280.00 | 23,280.00 | 23,280.00 | - | 4 |
| Oct 8, 2025 | 23,092.37 | 23,092.37 | 23,092.37 | 23,280.00 | 23,092.37 | - | 1 |
| Oct 7, 2025 | 23,092.37 | 23,092.37 | 23,092.37 | 23,280.00 | 23,092.37 | - | 11 |
| Oct 6, 2025 | 23,092.37 | 23,092.37 | 23,092.37 | 23,280.00 | 23,092.37 | -3.16% | 31 |
| Oct 3, 2025 | 23,846.24 | 23,846.24 | 23,846.24 | 24,040.00 | 23,846.24 | - | 12 |
| Oct 2, 2025 | 23,846.24 | 23,846.24 | 23,846.24 | 24,040.00 | 23,846.24 | - | - |
| Oct 1, 2025 | 23,846.24 | 23,846.24 | 23,846.24 | 24,040.00 | 23,846.24 | - | - |