Viña Concha y Toro S.A. (SNSE:CONCHATORO)
Chile
· Delayed Price · Currency is CLP 1,035.60
-4.30 (-0.41%)
At close: Dec 5, 2025
Viña Concha y Toro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,039.00 | 1,048.00 | 1,035.20 | 1,036.80 | - | -0.30% | 5,686 |
| Dec 4, 2025 | 1,035.00 | 1,039.90 | 1,028.30 | 1,039.90 | 1,039.90 | 0.96% | 481,077 |
| Dec 3, 2025 | 1,030.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 1,481,016 |
| Dec 2, 2025 | 1,032.20 | 1,042.00 | 1,029.00 | 1,030.00 | 1,030.00 | -0.21% | 1,434,465 |
| Dec 1, 2025 | 1,043.80 | 1,043.80 | 1,032.20 | 1,032.20 | 1,032.20 | -1.13% | 496,301 |
| Nov 28, 2025 | 1,036.00 | 1,044.00 | 1,030.10 | 1,044.00 | 1,044.00 | 0.87% | 632,248 |
| Nov 27, 2025 | 1,033.60 | 1,067.70 | 1,032.20 | 1,035.00 | 1,035.00 | -0.95% | 1,228,774 |
| Nov 26, 2025 | 1,030.00 | 1,044.90 | 1,027.00 | 1,044.90 | 1,044.90 | 1.45% | 593,607 |
| Nov 25, 2025 | 1,035.00 | 1,041.50 | 1,029.90 | 1,030.00 | 1,030.00 | -0.47% | 1,345,283 |
| Nov 24, 2025 | 1,040.00 | 1,044.00 | 1,034.10 | 1,034.90 | 1,034.90 | -0.99% | 380,336 |
| Nov 21, 2025 | 1,028.40 | 1,052.40 | 1,025.90 | 1,045.20 | 1,045.20 | 0.82% | 235,341 |
| Nov 20, 2025 | 1,046.80 | 1,050.00 | 1,030.00 | 1,036.70 | 1,036.70 | -1.26% | 332,546 |
| Nov 19, 2025 | 1,047.00 | 1,050.00 | 1,030.00 | 1,049.90 | 1,049.90 | 0.09% | 898,828 |
| Nov 18, 2025 | 1,075.00 | 1,075.00 | 1,046.20 | 1,049.00 | 1,049.00 | -2.42% | 589,860 |
| Nov 17, 2025 | 1,066.20 | 1,083.80 | 1,061.80 | 1,075.00 | 1,075.00 | 0.84% | 364,328 |
| Nov 14, 2025 | 1,077.60 | 1,077.60 | 1,055.00 | 1,066.00 | 1,066.00 | -0.85% | 388,243 |
| Nov 13, 2025 | 1,088.40 | 1,088.60 | 1,075.00 | 1,075.10 | 1,075.10 | -1.37% | 700,066 |
| Nov 12, 2025 | 1,084.90 | 1,095.00 | 1,080.30 | 1,090.00 | 1,090.00 | 0.46% | 1,965,797 |
| Nov 11, 2025 | 1,084.60 | 1,092.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.46% | 800,120 |
| Nov 10, 2025 | 1,101.00 | 1,103.10 | 1,089.90 | 1,090.00 | 1,090.00 | -0.82% | 744,985 |
| Nov 7, 2025 | 1,085.00 | 1,105.00 | 1,080.00 | 1,099.00 | 1,099.00 | 1.10% | 1,109,072 |
| Nov 6, 2025 | 1,080.00 | 1,087.40 | 1,070.00 | 1,087.00 | 1,087.00 | 0.65% | 825,881 |
| Nov 5, 2025 | 1,041.10 | 1,080.00 | 1,041.10 | 1,080.00 | 1,080.00 | 3.85% | 4,230,586 |
| Nov 4, 2025 | 1,049.90 | 1,050.00 | 1,035.90 | 1,040.00 | 1,040.00 | -0.94% | 1,292,728 |
| Nov 3, 2025 | 1,030.20 | 1,049.90 | 1,027.00 | 1,049.90 | 1,049.90 | 2.03% | 881,039 |
| Oct 30, 2025 | 1,024.50 | 1,033.70 | 1,021.50 | 1,029.00 | 1,029.00 | 0.75% | 413,580 |
| Oct 29, 2025 | 1,030.20 | 1,030.20 | 1,020.00 | 1,021.30 | 1,021.30 | 0.03% | 1,354,809 |
| Oct 28, 2025 | 1,020.10 | 1,029.40 | 1,020.10 | 1,021.00 | 1,021.00 | 0.09% | 257,869 |
| Oct 27, 2025 | 1,050.00 | 1,050.00 | 1,017.60 | 1,020.10 | 1,020.10 | -1.72% | 2,320,330 |
| Oct 24, 2025 | 1,033.20 | 1,038.00 | 1,026.10 | 1,038.00 | 1,038.00 | 1.27% | 306,170 |
| Oct 23, 2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.39% | 1,373,287 |
| Oct 22, 2025 | 1,031.70 | 1,031.70 | 1,021.00 | 1,029.00 | 1,029.00 | -0.26% | 452,320 |
| Oct 21, 2025 | 1,032.90 | 1,035.30 | 1,021.00 | 1,031.70 | 1,031.70 | 0.48% | 499,316 |
| Oct 20, 2025 | 1,030.50 | 1,040.10 | 1,020.00 | 1,026.80 | 1,026.80 | -0.31% | 2,404,449 |
| Oct 17, 2025 | 1,025.20 | 1,030.00 | 1,018.00 | 1,030.00 | 1,030.00 | 0.49% | 335,780 |
| Oct 16, 2025 | 1,017.00 | 1,031.10 | 1,017.00 | 1,025.00 | 1,025.00 | 0.89% | 1,845,375 |
| Oct 15, 2025 | 995.00 | 1,016.00 | 995.00 | 1,016.00 | 1,016.00 | 2.11% | 2,506,080 |
| Oct 14, 2025 | 989.00 | 997.90 | 985.16 | 995.00 | 995.00 | 0.58% | 766,284 |
| Oct 13, 2025 | 980.00 | 995.90 | 980.00 | 989.25 | 989.25 | 0.94% | 1,135,257 |
| Oct 10, 2025 | 1,014.80 | 1,014.80 | 980.00 | 980.00 | 980.00 | -2.49% | 1,588,094 |
| Oct 9, 2025 | 1,016.00 | 1,016.00 | 994.20 | 1,005.00 | 1,005.00 | -0.98% | 1,978,577 |
| Oct 8, 2025 | 1,018.10 | 1,025.00 | 1,010.00 | 1,014.90 | 1,014.90 | 0.49% | 1,574,366 |
| Oct 7, 2025 | 1,040.00 | 1,040.00 | 1,007.00 | 1,010.00 | 1,010.00 | -1.94% | 1,649,766 |
| Oct 6, 2025 | 1,035.00 | 1,055.70 | 1,020.30 | 1,030.00 | 1,030.00 | -0.48% | 1,262,192 |
| Oct 3, 2025 | 1,030.00 | 1,035.00 | 1,018.90 | 1,035.00 | 1,035.00 | 1.47% | 1,936,239 |
| Oct 2, 2025 | 1,038.20 | 1,058.00 | 1,013.00 | 1,020.00 | 1,020.00 | -1.25% | 2,840,036 |
| Oct 1, 2025 | 1,050.10 | 1,077.80 | 1,032.90 | 1,032.90 | 1,032.90 | -2.00% | 2,294,062 |
| Sep 30, 2025 | 1,081.00 | 1,081.00 | 1,050.00 | 1,054.00 | 1,054.00 | -1.50% | 1,350,127 |
| Sep 29, 2025 | 1,099.90 | 1,099.90 | 1,070.00 | 1,070.00 | 1,070.00 | -2.28% | 1,737,057 |
| Sep 26, 2025 | 1,110.30 | 1,110.30 | 1,095.00 | 1,095.00 | 1,095.00 | -2.23% | 934,184 |
| Sep 25, 2025 | 1,128.00 | 1,128.10 | 1,100.00 | 1,120.00 | 1,120.00 | -0.71% | 446,202 |
| Sep 24, 2025 | 1,131.80 | 1,141.60 | 1,120.20 | 1,128.00 | 1,123.00 | -0.88% | 412,213 |
| Sep 23, 2025 | 1,140.10 | 1,146.90 | 1,130.10 | 1,138.00 | 1,132.96 | -0.94% | 330,945 |
| Sep 22, 2025 | 1,141.00 | 1,148.80 | 1,130.00 | 1,148.80 | 1,143.71 | 0.68% | 392,523 |
| Sep 17, 2025 | 1,135.00 | 1,141.00 | 1,130.10 | 1,141.00 | 1,135.94 | 0.53% | 387,970 |
| Sep 16, 2025 | 1,147.00 | 1,148.00 | 1,125.10 | 1,135.00 | 1,129.97 | -1.30% | 762,824 |
| Sep 15, 2025 | 1,147.50 | 1,151.10 | 1,145.00 | 1,149.90 | 1,144.80 | 0.08% | 1,798,940 |
| Sep 12, 2025 | 1,144.00 | 1,152.40 | 1,132.40 | 1,149.00 | 1,143.91 | 0.35% | 556,257 |
| Sep 11, 2025 | 1,122.30 | 1,145.00 | 1,120.00 | 1,145.00 | 1,139.92 | 1.42% | 576,326 |
| Sep 10, 2025 | 1,130.00 | 1,130.00 | 1,115.00 | 1,129.00 | 1,124.00 | -0.09% | 525,067 |
| Sep 9, 2025 | 1,130.00 | 1,130.00 | 1,112.50 | 1,130.00 | 1,124.99 | - | 411,630 |
| Sep 8, 2025 | 1,141.90 | 1,144.90 | 1,130.00 | 1,130.00 | 1,124.99 | -0.96% | 529,203 |
| Sep 5, 2025 | 1,143.00 | 1,150.00 | 1,135.30 | 1,141.00 | 1,135.94 | -0.26% | 758,002 |
| Sep 4, 2025 | 1,130.00 | 1,148.90 | 1,130.00 | 1,144.00 | 1,138.93 | 0.35% | 1,192,770 |
| Sep 3, 2025 | 1,130.00 | 1,146.00 | 1,130.00 | 1,140.00 | 1,134.95 | 0.88% | 472,159 |
| Sep 2, 2025 | 1,119.90 | 1,130.00 | 1,115.00 | 1,130.00 | 1,124.99 | 0.89% | 455,940 |
| Sep 1, 2025 | 1,118.00 | 1,120.00 | 1,110.00 | 1,120.00 | 1,115.04 | 0.18% | 1,419,278 |
| Aug 29, 2025 | 1,125.00 | 1,129.60 | 1,113.40 | 1,118.00 | 1,113.04 | -0.62% | 1,315,340 |
| Aug 28, 2025 | 1,114.60 | 1,130.00 | 1,114.60 | 1,125.00 | 1,120.01 | 0.54% | 1,148,412 |
| Aug 27, 2025 | 1,113.80 | 1,119.90 | 1,097.10 | 1,119.00 | 1,114.04 | 0.81% | 648,004 |
| Aug 26, 2025 | 1,120.30 | 1,126.40 | 1,105.10 | 1,110.00 | 1,105.08 | -0.63% | 1,747,885 |
| Aug 25, 2025 | 1,115.70 | 1,127.00 | 1,090.00 | 1,117.00 | 1,112.05 | 0.63% | 1,900,823 |
| Aug 22, 2025 | 1,102.90 | 1,112.10 | 1,102.90 | 1,110.00 | 1,105.08 | 0.45% | 519,325 |
| Aug 21, 2025 | 1,080.00 | 1,110.00 | 1,080.00 | 1,105.00 | 1,100.10 | 2.50% | 706,241 |
| Aug 20, 2025 | 1,051.10 | 1,089.00 | 1,051.00 | 1,078.10 | 1,073.32 | 1.71% | 4,288,635 |
| Aug 19, 2025 | 1,068.00 | 1,070.00 | 1,052.30 | 1,060.00 | 1,055.30 | -0.93% | 6,380,618 |
| Aug 18, 2025 | 1,090.00 | 1,092.40 | 1,061.00 | 1,070.00 | 1,065.26 | -1.32% | 1,121,920 |
| Aug 14, 2025 | 1,071.50 | 1,085.00 | 1,071.50 | 1,084.30 | 1,079.49 | 0.40% | 1,307,859 |
| Aug 13, 2025 | 1,061.50 | 1,095.00 | 1,060.70 | 1,080.00 | 1,075.21 | 1.47% | 1,946,710 |
| Aug 12, 2025 | 1,071.90 | 1,071.90 | 1,059.30 | 1,064.40 | 1,059.68 | -0.23% | 373,661 |
| Aug 11, 2025 | 1,075.30 | 1,078.00 | 1,060.00 | 1,066.90 | 1,062.17 | -0.38% | 612,304 |
| Aug 8, 2025 | 1,052.60 | 1,088.00 | 1,052.60 | 1,071.00 | 1,066.25 | 1.61% | 2,586,544 |
| Aug 7, 2025 | 1,056.20 | 1,059.00 | 1,050.00 | 1,054.00 | 1,049.33 | 0.66% | 995,600 |
| Aug 6, 2025 | 1,042.00 | 1,050.70 | 1,036.50 | 1,047.10 | 1,042.46 | 0.78% | 2,011,318 |
| Aug 5, 2025 | 1,034.90 | 1,045.50 | 1,023.00 | 1,039.00 | 1,034.39 | 0.39% | 4,297,777 |
| Aug 4, 2025 | 1,040.20 | 1,040.20 | 1,020.00 | 1,035.00 | 1,030.41 | 0.43% | 665,410 |
| Aug 1, 2025 | 1,038.30 | 1,038.30 | 1,030.00 | 1,030.60 | 1,026.03 | -0.89% | 162,062 |
| Jul 31, 2025 | 1,030.00 | 1,039.90 | 1,025.00 | 1,039.90 | 1,035.29 | 0.91% | 1,000,940 |
| Jul 30, 2025 | 1,025.20 | 1,035.20 | 1,025.10 | 1,030.50 | 1,025.93 | 0.54% | 535,446 |
| Jul 29, 2025 | 1,025.10 | 1,045.00 | 1,007.00 | 1,025.00 | 1,020.46 | -0.97% | 1,122,801 |
| Jul 28, 2025 | 1,052.00 | 1,052.00 | 1,023.00 | 1,035.00 | 1,030.41 | -1.90% | 875,984 |
| Jul 25, 2025 | 1,060.00 | 1,061.00 | 1,045.10 | 1,055.00 | 1,050.32 | -0.46% | 927,225 |
| Jul 24, 2025 | 1,054.60 | 1,059.90 | 1,050.00 | 1,059.90 | 1,055.20 | -0.48% | 1,434,910 |
| Jul 23, 2025 | 1,062.20 | 1,068.80 | 1,056.10 | 1,065.00 | 1,060.28 | 0.28% | 874,758 |
| Jul 22, 2025 | 1,066.90 | 1,075.00 | 1,054.80 | 1,062.00 | 1,057.29 | 0.04% | 1,366,171 |
| Jul 21, 2025 | 1,075.20 | 1,075.40 | 1,051.50 | 1,061.60 | 1,056.89 | -0.32% | 563,522 |
| Jul 18, 2025 | 1,065.00 | 1,065.00 | 1,045.00 | 1,065.00 | 1,060.28 | - | 1,661,451 |
| Jul 17, 2025 | 1,070.00 | 1,070.00 | 1,055.20 | 1,065.00 | 1,060.28 | -0.47% | 1,293,413 |
| Jul 15, 2025 | 1,070.10 | 1,071.20 | 1,060.00 | 1,070.00 | 1,065.26 | 0.47% | 543,134 |
| Jul 14, 2025 | 1,088.90 | 1,089.00 | 1,060.00 | 1,065.00 | 1,060.28 | -1.39% | 861,312 |