Almendral S.A. (SNSE:ALMENDRAL)
Chile
· Delayed Price · Currency is CLP 25.72
0.00 (0.00%)
At close: Apr 27, 2026
Almendral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.60 | 25.60 | 25.60 | 25.72 | 25.72 | - | 110,944 |
| Apr 27, 2026 | 26.29 | 26.29 | 26.29 | 25.72 | 25.72 | - | 93,173 |
| Apr 24, 2026 | 25.75 | 25.75 | 25.70 | 25.72 | 25.72 | -2.21% | 374,216 |
| Apr 23, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 12,105 |
| Apr 22, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 4,733 |
| Apr 21, 2026 | 26.39 | 26.39 | 26.39 | 26.30 | 26.30 | - | 83,240 |
| Apr 20, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.22% | 4,009,146 |
| Apr 17, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 2.47% | 852,000 |
| Apr 16, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 2.24% | 1,592,676 |
| Apr 15, 2026 | 24.55 | 24.55 | 24.55 | 24.56 | 24.56 | -0.08% | 447,778 |
| Apr 14, 2026 | 25.00 | 25.00 | 24.60 | 24.58 | 24.58 | - | 231,199 |
| Apr 13, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.37% | 1,630,000 |
| Apr 10, 2026 | 25.00 | 25.00 | 24.00 | 24.49 | 24.49 | -2.43% | 2,132,667 |
| Apr 9, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Apr 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 14,116 |
| Apr 7, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 342 |
| Apr 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 108,594 |
| Apr 2, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | - |
| Apr 1, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.83% | 822,794 |
| Mar 31, 2026 | 25.00 | 25.31 | 25.00 | 25.31 | 25.31 | 1.24% | 1,432,089 |
| Mar 30, 2026 | 24.40 | 25.01 | 24.40 | 25.00 | 25.00 | 1.42% | 866,384 |
| Mar 27, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - | 15,708 |
| Mar 26, 2026 | 24.70 | 24.70 | 24.70 | 24.65 | 24.65 | 0.45% | 328,083 |
| Mar 25, 2026 | 24.49 | 24.58 | 24.49 | 24.54 | 24.54 | -3.80% | 1,628,764 |
| Mar 24, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - | - |
| Mar 23, 2026 | 25.42 | 25.89 | 25.30 | 25.51 | 25.51 | 0.87% | 2,037,423 |
| Mar 20, 2026 | 25.00 | 25.30 | 25.00 | 25.29 | 25.29 | -1.13% | 2,013,757 |
| Mar 19, 2026 | 25.25 | 25.25 | 25.25 | 25.58 | 25.58 | - | 116,263 |
| Mar 18, 2026 | 25.60 | 25.60 | 25.58 | 25.58 | 25.58 | -0.47% | 323,529 |
| Mar 17, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 19,393 |
| Mar 16, 2026 | 25.60 | 25.60 | 25.60 | 25.70 | 25.70 | - | 54,094 |
| Mar 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -3.13% | 391,474 |
| Mar 12, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - | 3,675 |
| Mar 11, 2026 | 26.50 | 26.50 | 26.50 | 26.53 | 26.53 | - | 40,000 |
| Mar 10, 2026 | 26.50 | 26.54 | 26.40 | 26.53 | 26.53 | 0.49% | 2,352,974 |
| Mar 9, 2026 | 26.58 | 26.58 | 26.40 | 26.40 | 26.40 | -1.86% | 1,568,883 |
| Mar 6, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 71 |
| Mar 5, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Mar 4, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Mar 3, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -3.20% | 1,668,318 |
| Mar 2, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - | 4,807 |
| Feb 27, 2026 | 28.00 | 28.00 | 27.40 | 27.79 | 27.79 | -4.53% | 1,464,000 |
| Feb 26, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | - |
| Feb 25, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | 12,024 |
| Feb 24, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | 6,186 |
| Feb 23, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | - |
| Feb 20, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | 32,329 |
| Feb 19, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | - |
| Feb 18, 2026 | 27.99 | 27.99 | 27.99 | 29.11 | 29.11 | - | 88,120 |
| Feb 17, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | 13,304 |
| Feb 16, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | 28,274 |
| Feb 13, 2026 | 28.50 | 28.50 | 28.50 | 29.11 | 29.11 | - | 97,036 |
| Feb 12, 2026 | 29.10 | 29.10 | 29.10 | 29.11 | 29.11 | -3.42% | 1,386,360 |
| Feb 11, 2026 | 29.90 | 30.20 | 29.90 | 30.14 | 30.14 | -5.64% | 3,459,785 |
| Feb 10, 2026 | 31.95 | 31.95 | 31.95 | 31.94 | 31.94 | -1.72% | 1,275,442 |
| Feb 9, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 4,028 |
| Feb 6, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 40,128 |
| Feb 5, 2026 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | -1.37% | 1,148,748 |
| Feb 4, 2026 | 32.40 | 32.40 | 32.40 | 32.95 | 32.95 | - | 71,024 |
| Feb 3, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | - |
| Feb 2, 2026 | 32.50 | 32.50 | 32.50 | 32.95 | 32.95 | - | 195,542 |
| Jan 30, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.69% | 689,521 |
| Jan 29, 2026 | 32.80 | 34.00 | 32.55 | 33.18 | 33.18 | 1.97% | 3,311,156 |
| Jan 28, 2026 | 30.50 | 33.00 | 30.50 | 32.54 | 32.54 | 6.69% | 20,205,070 |
| Jan 27, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 2,026,798 |
| Jan 26, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.52% | 676,708 |
| Jan 23, 2026 | 30.60 | 30.70 | 30.60 | 30.66 | 30.66 | 0.52% | 1,708,052 |
| Jan 22, 2026 | 30.50 | 30.50 | 30.49 | 30.50 | 30.50 | -0.46% | 1,350,089 |
| Jan 21, 2026 | 30.50 | 30.64 | 30.50 | 30.64 | 30.64 | -2.36% | 1,971,728 |
| Jan 20, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - | 23,228 |
| Jan 19, 2026 | 32.00 | 32.00 | 31.40 | 31.38 | 31.38 | -0.38% | 1,394,242 |
| Jan 16, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 1,000 |
| Jan 15, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 20,112 |
| Jan 14, 2026 | 31.70 | 32.48 | 31.70 | 31.50 | 31.50 | - | 215,532 |
| Jan 13, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jan 12, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 4,869 |
| Jan 9, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 15,520 |
| Jan 8, 2026 | 31.77 | 31.77 | 31.77 | 31.50 | 31.50 | - | 85,516 |
| Jan 7, 2026 | 31.20 | 31.20 | 31.20 | 31.50 | 31.50 | - | 57,253 |
| Jan 6, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 13,513 |
| Jan 5, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 17,837 |
| Jan 2, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 15,369 |
| Dec 30, 2025 | 31.00 | 31.51 | 31.00 | 31.50 | 31.50 | 2.11% | 1,732,721 |
| Dec 29, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 2.56% | 550,219 |
| Dec 26, 2025 | 30.00 | 31.00 | 30.00 | 30.08 | 30.08 | 0.27% | 5,072,904 |
| Dec 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.08% | 3,307,443 |
| Dec 23, 2025 | 29.00 | 30.00 | 29.00 | 29.68 | 29.68 | 0.95% | 2,460,402 |
| Dec 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | 1,356,932 |
| Dec 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.72% | 1,000,000 |
| Dec 18, 2025 | 29.90 | 29.90 | 29.70 | 29.71 | 29.71 | -0.97% | 1,406,686 |
| Dec 17, 2025 | 29.35 | 30.00 | 29.00 | 30.00 | 30.00 | - | 3,447,853 |
| Dec 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 28.80 | 0.03% | 1,564,021 |
| Dec 15, 2025 | 30.01 | 30.01 | 29.71 | 29.99 | 28.79 | -0.03% | 3,020,917 |
| Dec 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 28.80 | 0.03% | 1,616,363 |
| Dec 11, 2025 | 29.99 | 30.00 | 29.99 | 29.99 | 28.79 | - | 4,072,308 |
| Dec 10, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 28.79 | - | 8,001 |
| Dec 9, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 28.79 | - | 44,333 |
| Dec 5, 2025 | 29.72 | 30.00 | 29.72 | 29.99 | 28.79 | 4.17% | 957,961 |
| Dec 4, 2025 | 28.50 | 29.99 | 28.50 | 28.79 | 27.64 | -4.35% | 2,674,154 |
| Dec 3, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 28.90 | - | 17,187 |