Falabella S.A. (BVC:FALABELLCO)
Colombia
· Delayed Price · Currency is COP 23,560
+1,060 (4.71%)
At close: Apr 28, 2026
Falabella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 7 |
| Apr 24, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 12 |
| Apr 23, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | -4.90% | 1,010 |
| Apr 22, 2026 | 23,660.00 | 23,660.00 | 23,660.00 | 23,660.00 | 23,660.00 | - | 9 |
| Apr 21, 2026 | 23,660.00 | 23,660.00 | 23,660.00 | 23,660.00 | 23,660.00 | 0.51% | 3 |
| Apr 20, 2026 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | - | 15 |
| Apr 17, 2026 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | - | - |
| Apr 16, 2026 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | - | 8 |
| Apr 15, 2026 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | - | 29 |
| Apr 14, 2026 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 23,540.00 | 1.82% | 18 |
| Apr 13, 2026 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | - | 1 |
| Apr 10, 2026 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | - | - |
| Apr 9, 2026 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | - | 2 |
| Apr 8, 2026 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | - | 26 |
| Apr 7, 2026 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 23,120.00 | 9.26% | 12 |
| Apr 6, 2026 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | - | 29 |
| Apr 1, 2026 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | - | 14 |
| Mar 31, 2026 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | 21,160.00 | -1.76% | 11 |
| Mar 30, 2026 | 21,540.00 | 21,540.00 | 21,540.00 | 21,540.00 | 21,540.00 | - | 21 |
| Mar 27, 2026 | 21,540.00 | 21,540.00 | 21,540.00 | 21,540.00 | 21,205.41 | -6.51% | 1 |
| Mar 26, 2026 | 23,040.00 | 23,040.00 | 23,040.00 | 23,040.00 | 22,682.11 | - | 6 |
| Mar 25, 2026 | 23,040.00 | 23,040.00 | 23,040.00 | 23,040.00 | 22,682.11 | - | 13 |
| Mar 24, 2026 | 23,040.00 | 23,040.00 | 23,040.00 | 23,040.00 | 22,682.11 | -9.58% | - |
| Mar 20, 2026 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,084.21 | - | 9 |
| Mar 19, 2026 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,084.21 | - | 3 |
| Mar 18, 2026 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,084.21 | - | - |
| Mar 17, 2026 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,084.21 | 5.29% | 3 |
| Mar 16, 2026 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 23,824.09 | -2.02% | - |
| Mar 13, 2026 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,316.33 | - | - |
| Mar 12, 2026 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,316.33 | - | - |
| Mar 11, 2026 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,316.33 | - | 3 |
| Mar 10, 2026 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,316.33 | - | - |
| Mar 9, 2026 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,316.33 | 0.90% | 8 |
| Mar 6, 2026 | 24,480.00 | 24,480.00 | 24,480.00 | 24,480.00 | 24,099.74 | - | 4 |
| Mar 5, 2026 | 24,480.00 | 24,480.00 | 24,480.00 | 24,480.00 | 24,099.74 | - | 3 |
| Mar 4, 2026 | 24,480.00 | 24,480.00 | 24,480.00 | 24,480.00 | 24,099.74 | - | 1 |
| Mar 3, 2026 | 24,480.00 | 24,480.00 | 24,480.00 | 24,480.00 | 24,099.74 | -7.90% | 8 |
| Mar 2, 2026 | 26,580.00 | 26,580.00 | 26,580.00 | 26,580.00 | 26,167.12 | 2.70% | 6 |
| Feb 27, 2026 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,478.00 | - | - |
| Feb 26, 2026 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,478.00 | - | 30 |
| Feb 25, 2026 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,478.00 | - | - |
| Feb 24, 2026 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,478.00 | - | 1 |
| Feb 23, 2026 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,478.00 | -1.90% | 30 |
| Feb 20, 2026 | 26,380.00 | 26,380.00 | 26,380.00 | 26,380.00 | 25,970.23 | - | 1 |
| Feb 19, 2026 | 26,380.00 | 26,380.00 | 26,380.00 | 26,380.00 | 25,970.23 | - | - |
| Feb 18, 2026 | 26,380.00 | 26,380.00 | 26,380.00 | 26,380.00 | 25,970.23 | -6.39% | 9 |
| Feb 17, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 27,742.27 | - | - |
| Feb 16, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 27,742.27 | - | 67 |
| Feb 13, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 27,742.27 | - | 7 |
| Feb 12, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 27,742.27 | - | - |
| Feb 11, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 27,742.27 | - | 7 |
| Feb 10, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 27,742.27 | - | - |
| Feb 9, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 27,742.27 | - | 3 |
| Feb 6, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 27,742.27 | - | 4 |
| Feb 5, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 27,742.27 | - | - |
| Feb 4, 2026 | 28,180.00 | 28,180.00 | 28,180.00 | 28,180.00 | 27,742.27 | -2.08% | 27 |
| Feb 3, 2026 | 28,780.00 | 28,780.00 | 28,780.00 | 28,780.00 | 28,332.95 | - | 9 |
| Feb 2, 2026 | 28,780.00 | 28,780.00 | 28,780.00 | 28,780.00 | 28,332.95 | 1.34% | 69 |
| Jan 30, 2026 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 27,958.85 | - | - |
| Jan 29, 2026 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 27,958.85 | - | 129 |
| Jan 28, 2026 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 27,958.85 | - | 98 |
| Jan 27, 2026 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 27,958.85 | 5.03% | 4 |
| Jan 26, 2026 | 27,040.00 | 27,040.00 | 27,040.00 | 27,040.00 | 26,619.98 | 0.37% | 1 |
| Jan 23, 2026 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 26,521.53 | - | 3 |
| Jan 22, 2026 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 26,521.53 | - | 274 |
| Jan 21, 2026 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 26,521.53 | - | 10 |
| Jan 20, 2026 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 26,521.53 | - | 19 |
| Jan 19, 2026 | 26,940.00 | 26,940.00 | 26,940.00 | 26,940.00 | 26,521.53 | 2.20% | - |
| Jan 16, 2026 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | 25,950.54 | - | 17 |
| Jan 15, 2026 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | 25,950.54 | - | 10 |
| Jan 14, 2026 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | 25,950.54 | - | - |
| Jan 13, 2026 | 26,360.00 | 26,360.00 | 26,360.00 | 26,360.00 | 25,950.54 | 3.62% | 30 |
| Jan 9, 2026 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | 25,044.83 | - | 13 |
| Jan 8, 2026 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | 25,044.83 | - | - |
| Jan 7, 2026 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | 25,044.83 | - | 30 |
| Jan 6, 2026 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | 25,044.83 | - | 17 |
| Jan 5, 2026 | 25,440.00 | 25,440.00 | 25,440.00 | 25,440.00 | 25,044.83 | -0.16% | 46 |
| Jan 2, 2026 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,084.21 | - | 11 |
| Dec 30, 2025 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,084.21 | - | 11 |
| Dec 29, 2025 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,084.21 | -1.01% | 15 |
| Dec 26, 2025 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | 25,340.17 | - | - |
| Dec 24, 2025 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | 25,340.17 | - | - |
| Dec 23, 2025 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | 25,340.17 | - | 4 |
| Dec 22, 2025 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | 25,340.17 | 2.88% | 2 |
| Dec 19, 2025 | 25,020.00 | 25,020.00 | 25,020.00 | 25,020.00 | 24,631.35 | - | 7 |
| Dec 18, 2025 | 25,020.00 | 25,020.00 | 25,020.00 | 25,020.00 | 24,631.35 | - | 20 |
| Dec 17, 2025 | 25,020.00 | 25,020.00 | 25,020.00 | 25,020.00 | 24,631.35 | -5.66% | 5 |
| Dec 16, 2025 | 26,520.00 | 26,520.00 | 26,520.00 | 26,520.00 | 26,108.05 | - | 1 |
| Dec 15, 2025 | 26,520.00 | 26,520.00 | 26,520.00 | 26,520.00 | 26,108.05 | 4.08% | 7 |
| Dec 12, 2025 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,084.21 | - | 14 |
| Dec 11, 2025 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,084.21 | - | 15 |
| Dec 10, 2025 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,084.21 | - | 39 |
| Dec 9, 2025 | 25,480.00 | 25,480.00 | 25,480.00 | 25,480.00 | 25,084.21 | 5.29% | 12 |
| Dec 5, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 23,824.09 | - | 1 |
| Dec 4, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 23,824.09 | - | - |
| Dec 3, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 23,824.09 | - | 4 |
| Dec 2, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 23,824.09 | - | 3 |
| Dec 1, 2025 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 23,824.09 | 1.09% | 17 |
| Nov 28, 2025 | 23,940.00 | 23,940.00 | 23,940.00 | 23,940.00 | 23,568.13 | - | 39 |
| Nov 27, 2025 | 23,940.00 | 23,940.00 | 23,940.00 | 23,940.00 | 23,568.13 | - | - |