Falabella S.A. (BVC:FALABELLCO)
Colombia
· Delayed Price · Currency is COP 24,200
0.00 (0.00%)
At close: Dec 3, 2025
Falabella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 30, 2025 | 23,846.24 | 23,846.24 | 23,846.24 | 24,040.00 | 23,846.24 | - | 40 |
| Sep 29, 2025 | 23,846.24 | 23,846.24 | 23,846.24 | 24,040.00 | 23,846.24 | 1.86% | 49 |
| Sep 26, 2025 | 23,409.79 | 23,409.79 | 23,409.79 | 23,600.00 | 23,409.79 | - | 10 |
| Sep 25, 2025 | 23,409.79 | 23,409.79 | 23,409.79 | 23,600.00 | 23,409.79 | - | - |
| Sep 24, 2025 | 23,409.79 | 23,409.79 | 23,409.79 | 23,600.00 | 23,409.79 | - | 2 |
| Sep 23, 2025 | 23,409.79 | 23,409.79 | 23,409.79 | 23,600.00 | 23,409.79 | - | 30 |
| Sep 22, 2025 | 23,409.79 | 23,409.79 | 23,409.79 | 23,600.00 | 23,409.79 | -0.92% | 115 |
| Sep 19, 2025 | 23,628.02 | 23,628.02 | 23,628.02 | 23,820.00 | 23,628.02 | - | 14 |
| Sep 18, 2025 | 23,628.02 | 23,628.02 | 23,628.02 | 23,820.00 | 23,628.02 | - | 8 |
| Sep 17, 2025 | 23,628.02 | 23,628.02 | 23,628.02 | 23,820.00 | 23,628.02 | - | 20 |
| Sep 16, 2025 | 23,628.02 | 23,628.02 | 23,628.02 | 23,820.00 | 23,628.02 | - | 12 |
| Sep 15, 2025 | 23,628.02 | 23,628.02 | 23,628.02 | 23,820.00 | 23,628.02 | -2.62% | 15 |
| Sep 12, 2025 | 24,262.86 | 24,262.86 | 24,262.86 | 24,460.00 | 24,262.86 | - | 2 |
| Sep 11, 2025 | 24,262.86 | 24,262.86 | 24,262.86 | 24,460.00 | 24,262.86 | - | - |
| Sep 10, 2025 | 24,262.86 | 24,262.86 | 24,262.86 | 24,460.00 | 24,262.86 | - | - |
| Sep 9, 2025 | 24,262.86 | 24,262.86 | 24,262.86 | 24,460.00 | 24,262.86 | - | - |
| Sep 8, 2025 | 24,262.86 | 24,262.86 | 24,262.86 | 24,460.00 | 24,262.86 | -1.53% | 56 |
| Sep 5, 2025 | 24,639.80 | 24,639.80 | 24,639.80 | 24,840.00 | 24,639.80 | 6.88% | 6 |
| Sep 4, 2025 | 23,052.69 | 23,052.69 | 23,052.69 | 23,240.00 | 23,052.69 | - | 153 |
| Sep 3, 2025 | 23,052.69 | 23,052.69 | 23,052.69 | 23,240.00 | 23,052.69 | - | 1 |
| Sep 2, 2025 | 23,052.69 | 23,052.69 | 23,052.69 | 23,240.00 | 23,052.69 | - | 8 |
| Sep 1, 2025 | 23,052.69 | 23,052.69 | 23,052.69 | 23,240.00 | 23,052.69 | - | 7 |
| Aug 29, 2025 | 23,052.69 | 23,052.69 | 23,052.69 | 23,240.00 | 23,052.69 | - | 15 |
| Aug 28, 2025 | 23,052.69 | 23,052.69 | 23,052.69 | 23,240.00 | 23,052.69 | - | 20 |
| Aug 27, 2025 | 23,052.69 | 23,052.69 | 23,052.69 | 23,240.00 | 23,052.69 | - | 26 |
| Aug 26, 2025 | 23,052.69 | 23,052.69 | 23,052.69 | 23,240.00 | 23,052.69 | - | 100 |
| Aug 25, 2025 | 23,052.69 | 23,052.69 | 23,052.69 | 23,240.00 | 23,052.69 | -0.51% | - |
| Aug 22, 2025 | 23,171.72 | 23,171.72 | 23,171.72 | 23,360.00 | 23,171.72 | - | - |
| Aug 21, 2025 | 23,171.72 | 23,171.72 | 23,171.72 | 23,360.00 | 23,171.72 | - | 7 |
| Aug 20, 2025 | 23,171.72 | 23,171.72 | 23,171.72 | 23,360.00 | 23,171.72 | - | - |
| Aug 19, 2025 | 23,171.72 | 23,171.72 | 23,171.72 | 23,360.00 | 23,171.72 | 8.15% | 4 |
| Aug 15, 2025 | 21,425.91 | 21,425.91 | 21,425.91 | 21,600.00 | 21,425.91 | - | 15 |
| Aug 14, 2025 | 21,425.91 | 21,425.91 | 21,425.91 | 21,600.00 | 21,425.91 | - | 6 |
| Aug 13, 2025 | 21,425.91 | 21,425.91 | 21,425.91 | 21,600.00 | 21,425.91 | - | 36 |
| Aug 12, 2025 | 21,425.91 | 21,425.91 | 21,425.91 | 21,600.00 | 21,425.91 | - | 46 |
| Aug 11, 2025 | 21,425.91 | 21,425.91 | 21,425.91 | 21,600.00 | 21,425.91 | 0.28% | 19 |
| Aug 8, 2025 | 21,366.39 | 21,366.39 | 21,366.39 | 21,540.00 | 21,366.39 | - | 13 |
| Aug 6, 2025 | 21,366.39 | 21,366.39 | 21,366.39 | 21,540.00 | 21,366.39 | - | 12 |
| Aug 5, 2025 | 21,366.39 | 21,366.39 | 21,366.39 | 21,540.00 | 21,366.39 | - | 3 |
| Aug 4, 2025 | 21,366.39 | 21,366.39 | 21,366.39 | 21,540.00 | 21,366.39 | 4.16% | 39 |
| Aug 1, 2025 | 20,513.33 | 20,513.33 | 20,513.33 | 20,680.00 | 20,513.32 | - | 1 |
| Jul 31, 2025 | 20,513.33 | 20,513.33 | 20,513.33 | 20,680.00 | 20,513.32 | - | 24 |
| Jul 30, 2025 | 20,513.33 | 20,513.33 | 20,513.33 | 20,680.00 | 20,513.32 | - | 3 |
| Jul 29, 2025 | 20,513.33 | 20,513.33 | 20,513.33 | 20,680.00 | 20,513.32 | - | 129 |
| Jul 28, 2025 | 20,513.33 | 20,513.33 | 20,513.33 | 20,680.00 | 20,513.32 | 0.19% | 53 |
| Jul 25, 2025 | 20,473.65 | 20,473.65 | 20,473.65 | 20,640.00 | 20,473.65 | - | 11 |
| Jul 24, 2025 | 20,473.65 | 20,473.65 | 20,473.65 | 20,640.00 | 20,473.65 | - | 8 |
| Jul 23, 2025 | 20,473.65 | 20,473.65 | 20,473.65 | 20,640.00 | 20,473.65 | - | - |
| Jul 22, 2025 | 20,473.65 | 20,473.65 | 20,473.65 | 20,640.00 | 20,473.65 | - | 21 |
| Jul 21, 2025 | 20,473.65 | 20,473.65 | 20,473.65 | 20,640.00 | 20,473.65 | 0.49% | 22 |
| Jul 18, 2025 | 20,374.45 | 20,374.45 | 20,374.45 | 20,540.00 | 20,374.45 | - | 29 |
| Jul 17, 2025 | 20,374.45 | 20,374.45 | 20,374.45 | 20,540.00 | 20,374.45 | - | 6 |
| Jul 16, 2025 | 20,374.45 | 20,374.45 | 20,374.45 | 20,540.00 | 20,374.45 | - | - |
| Jul 15, 2025 | 20,374.45 | 20,374.45 | 20,374.45 | 20,540.00 | 20,374.45 | - | 29 |
| Jul 14, 2025 | 20,374.45 | 20,374.45 | 20,374.45 | 20,540.00 | 20,374.45 | -2.19% | 15 |
| Jul 11, 2025 | 20,830.75 | 20,830.75 | 20,830.75 | 21,000.00 | 20,830.75 | - | 1 |