Almendral S.A. (SNSE:ALMENDRAL)
Chile
· Delayed Price · Currency is CLP 29.99
+1.20 (4.17%)
At close: Dec 5, 2025
Almendral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.72 | 30.00 | 29.72 | 29.99 | 29.99 | 4.17% | 957,961 |
| Dec 4, 2025 | 28.50 | 29.99 | 28.50 | 28.79 | 28.79 | -4.35% | 2,674,154 |
| Dec 3, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 17,187 |
| Dec 2, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 16,063 |
| Dec 1, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 12,934 |
| Nov 28, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.30% | 1,871,018 |
| Nov 27, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.30% | 2,375,261 |
| Nov 26, 2025 | 29.90 | 30.10 | 29.90 | 30.10 | 30.10 | 0.33% | 6,403,614 |
| Nov 25, 2025 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | -1.64% | 3,514,858 |
| Nov 24, 2025 | 30.63 | 30.63 | 30.63 | 30.50 | 30.50 | - | 35,341 |
| Nov 21, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.52% | 1,314,974 |
| Nov 20, 2025 | 31.00 | 31.80 | 30.10 | 30.97 | 30.97 | -3.22% | 1,378,144 |
| Nov 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 19,201 |
| Nov 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 3,519 |
| Nov 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.03% | 1,415,255 |
| Nov 14, 2025 | 32.00 | 32.00 | 31.70 | 31.99 | 31.99 | 3.29% | 2,392,732 |
| Nov 13, 2025 | 30.95 | 31.11 | 30.95 | 30.97 | 30.97 | 2.24% | 1,475,849 |
| Nov 12, 2025 | 29.50 | 30.50 | 29.50 | 30.29 | 30.29 | 1.95% | 2,038,467 |
| Nov 11, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - | 15,746 |
| Nov 10, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - | 9,500 |
| Nov 7, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - | 10,351 |
| Nov 6, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.03% | 1,815,143 |
| Nov 5, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.41% | 269,680 |
| Nov 4, 2025 | 29.50 | 29.50 | 29.50 | 29.00 | 29.00 | - | 262,342 |
| Nov 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 16,965 |
| Oct 30, 2025 | 28.40 | 29.00 | 28.30 | 29.00 | 29.00 | 2.95% | 6,315,566 |
| Oct 29, 2025 | 28.00 | 28.50 | 28.00 | 28.17 | 28.17 | 0.57% | 1,381,124 |
| Oct 28, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | 16,114 |
| Oct 27, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - | 10,089 |
| Oct 24, 2025 | 28.00 | 28.01 | 28.00 | 28.01 | 28.01 | 1.19% | 1,583,681 |
| Oct 23, 2025 | 27.40 | 27.80 | 27.40 | 27.68 | 27.68 | -1.14% | 1,784,503 |
| Oct 22, 2025 | 26.90 | 28.00 | 26.80 | 28.00 | 28.00 | 3.82% | 66,188,170 |
| Oct 21, 2025 | 26.90 | 27.00 | 26.80 | 26.97 | 26.97 | -1.96% | 884,384 |
| Oct 20, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - | 51,386 |
| Oct 17, 2025 | 27.53 | 27.53 | 27.51 | 27.51 | 27.51 | 1.07% | 1,523,112 |
| Oct 16, 2025 | 27.51 | 27.51 | 27.51 | 27.22 | 27.22 | - | 230,827 |
| Oct 15, 2025 | 27.50 | 27.50 | 27.50 | 27.22 | 27.22 | - | 284,260 |
| Oct 14, 2025 | 26.51 | 27.50 | 26.51 | 27.22 | 27.22 | 0.78% | 2,255,323 |
| Oct 13, 2025 | 26.50 | 26.50 | 26.50 | 27.01 | 27.01 | - | 173,518 |
| Oct 10, 2025 | 27.10 | 27.15 | 26.99 | 27.01 | 27.01 | -0.26% | 930,671 |
| Oct 9, 2025 | 26.85 | 27.15 | 26.85 | 27.08 | 27.08 | 2.54% | 2,465,862 |
| Oct 8, 2025 | 26.30 | 26.50 | 26.30 | 26.41 | 26.41 | 1.81% | 4,394,146 |
| Oct 7, 2025 | 25.62 | 26.24 | 25.62 | 25.94 | 25.94 | 2.53% | 10,432,990 |
| Oct 6, 2025 | 24.39 | 25.90 | 23.40 | 25.30 | 25.30 | 4.94% | 9,736,124 |
| Oct 3, 2025 | 23.21 | 24.90 | 22.10 | 24.11 | 24.11 | 4.87% | 7,953,396 |
| Oct 2, 2025 | 21.60 | 23.01 | 21.60 | 22.99 | 22.99 | 4.50% | 5,385,812 |
| Oct 1, 2025 | 21.60 | 21.60 | 21.60 | 22.00 | 22.00 | - | 147,542 |
| Sep 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.78% | 51,122,350 |
| Sep 29, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - | 3,046,436 |
| Sep 26, 2025 | 21.30 | 21.83 | 21.30 | 21.83 | 21.83 | 1.06% | 1,962,508 |
| Sep 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 24, 2025 | 21.40 | 21.40 | 21.40 | 21.60 | 21.60 | - | 93,331 |
| Sep 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | 8,046,169 |
| Sep 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 4,587 |
| Sep 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 404,435 |
| Sep 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 2,500,631 |
| Sep 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.37% | 3,773,084 |
| Sep 11, 2025 | 21.52 | 21.80 | 21.52 | 21.58 | 21.58 | 0.33% | 2,569,243 |
| Sep 10, 2025 | 21.00 | 21.01 | 21.00 | 21.51 | 21.51 | - | 305,986 |
| Sep 9, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | 20,000 |
| Sep 8, 2025 | 21.50 | 21.50 | 21.50 | 21.51 | 21.51 | - | 235,960 |
| Sep 5, 2025 | 21.52 | 21.52 | 21.50 | 21.51 | 21.51 | - | 88,402 |
| Sep 4, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.05% | 805,113 |
| Sep 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.97% | 2,003,889 |
| Sep 2, 2025 | 21.70 | 22.00 | 22.00 | 21.71 | 21.71 | -1.32% | 1,907,098 |
| Sep 1, 2025 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 4.76% | 409,647 |
| Aug 29, 2025 | 20.55 | 21.00 | 20.55 | 21.00 | 21.00 | 2.19% | 7,276,863 |
| Aug 28, 2025 | 20.05 | 20.05 | 20.05 | 20.55 | 20.55 | - | 71,122 |
| Aug 27, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 565 |
| Aug 26, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | 26,998 |
| Aug 25, 2025 | 20.39 | 21.00 | 20.10 | 20.55 | 20.55 | 2.75% | 448,810 |
| Aug 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 21, 2025 | 19.70 | 19.70 | 19.70 | 20.00 | 20.00 | - | 50,916 |
| Aug 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 570 |
| Aug 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 10,000 |
| Aug 18, 2025 | 19.70 | 19.70 | 19.70 | 20.00 | 20.00 | - | 190,630 |
| Aug 14, 2025 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | -0.50% | 2,002,298 |
| Aug 13, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 25,717 |
| Aug 12, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 25,345 |
| Aug 11, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 1,695 |
| Aug 8, 2025 | 20.00 | 20.00 | 20.00 | 20.10 | 20.10 | - | 199,817 |
| Aug 7, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Aug 6, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.05% | 15,018,850 |
| Aug 5, 2025 | 20.20 | 20.20 | 20.09 | 20.09 | 20.09 | -0.94% | 2,048,827 |
| Aug 4, 2025 | 19.80 | 20.28 | 19.80 | 20.28 | 20.28 | 2.84% | 25,284,190 |
| Aug 1, 2025 | 19.68 | 20.00 | 19.68 | 19.72 | 19.72 | 1.28% | 2,295,500 |
| Jul 31, 2025 | 19.40 | 19.47 | 19.40 | 19.47 | 19.47 | 1.41% | 3,446,710 |
| Jul 30, 2025 | 19.19 | 19.20 | 19.00 | 19.20 | 19.20 | - | 368,129 |
| Jul 29, 2025 | 19.21 | 19.21 | 19.21 | 19.20 | 19.20 | 4.35% | 2,058,607 |
| Jul 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 2,953,501 |
| Jul 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 15,405 |
| Jul 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 3,011,400 |
| Jul 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 67,309 |
| Jul 22, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 2,161,756 |
| Jul 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 2,203,133 |
| Jul 18, 2025 | 18.21 | 18.40 | 18.21 | 18.40 | 18.40 | 0.82% | 636,433 |
| Jul 17, 2025 | 18.25 | 18.25 | 18.21 | 18.25 | 18.25 | - | 29,488,020 |
| Jul 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Jul 14, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 17,612 |