Viña Concha y Toro S.A. (SNSE:CONCHATORO)
Chile
· Delayed Price · Currency is CLP 877.47
-17.77 (-1.98%)
At close: Mar 9, 2026
Viña Concha y Toro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 896.00 | 896.00 | 865.02 | 877.47 | 877.47 | -1.98% | 1,064,639 |
| Mar 6, 2026 | 910.01 | 910.01 | 881.00 | 895.24 | 895.24 | -2.59% | 1,891,022 |
| Mar 5, 2026 | 937.00 | 949.00 | 905.00 | 919.00 | 919.00 | -2.00% | 844,142 |
| Mar 4, 2026 | 920.00 | 937.80 | 920.00 | 937.80 | 937.80 | 3.05% | 1,932,613 |
| Mar 3, 2026 | 926.00 | 928.00 | 905.00 | 910.00 | 910.00 | -2.15% | 1,851,848 |
| Mar 2, 2026 | 938.00 | 946.69 | 921.00 | 930.00 | 930.00 | -0.53% | 802,485 |
| Feb 27, 2026 | 961.00 | 966.51 | 933.00 | 935.00 | 935.00 | -2.71% | 3,557,660 |
| Feb 26, 2026 | 989.39 | 989.39 | 961.00 | 961.00 | 961.00 | -1.44% | 819,930 |
| Feb 25, 2026 | 980.00 | 989.99 | 970.18 | 975.00 | 975.00 | -0.35% | 609,409 |
| Feb 24, 2026 | 970.00 | 980.00 | 962.00 | 978.46 | 978.46 | 1.01% | 708,299 |
| Feb 23, 2026 | 966.00 | 971.98 | 961.69 | 968.67 | 968.67 | 0.38% | 555,192 |
| Feb 20, 2026 | 973.29 | 975.00 | 961.00 | 965.00 | 965.00 | -0.52% | 560,463 |
| Feb 19, 2026 | 983.90 | 983.90 | 961.00 | 970.00 | 970.00 | -1.02% | 513,500 |
| Feb 18, 2026 | 986.06 | 987.00 | 968.80 | 980.00 | 980.00 | -0.61% | 451,230 |
| Feb 17, 2026 | 984.99 | 987.36 | 984.99 | 986.00 | 986.00 | 0.10% | 743,011 |
| Feb 16, 2026 | 986.30 | 988.00 | 972.74 | 984.99 | 984.99 | -0.29% | 236,207 |
| Feb 13, 2026 | 969.89 | 987.83 | 963.28 | 987.83 | 987.83 | 1.85% | 386,320 |
| Feb 12, 2026 | 977.99 | 981.97 | 961.00 | 969.89 | 969.89 | -0.32% | 554,008 |
| Feb 11, 2026 | 985.00 | 986.98 | 961.38 | 973.00 | 973.00 | -1.12% | 939,061 |
| Feb 10, 2026 | 993.77 | 993.80 | 980.13 | 983.99 | 983.99 | -0.12% | 1,800,288 |
| Feb 9, 2026 | 990.00 | 994.00 | 982.01 | 985.19 | 985.19 | 0.53% | 511,114 |
| Feb 6, 2026 | 981.01 | 992.00 | 980.01 | 980.01 | 980.01 | 0.21% | 1,882,414 |
| Feb 5, 2026 | 1,000.00 | 1,000.00 | 978.00 | 978.00 | 978.00 | -2.20% | 796,540 |
| Feb 4, 2026 | 1,009.80 | 1,014.00 | 982.01 | 1,000.00 | 1,000.00 | -1.37% | 730,324 |
| Feb 3, 2026 | 1,000.00 | 1,013.90 | 987.19 | 1,013.90 | 1,013.90 | 1.39% | 1,363,402 |
| Feb 2, 2026 | 985.00 | 1,000.00 | 980.10 | 1,000.00 | 1,000.00 | 0.39% | 736,960 |
| Jan 30, 2026 | 1,005.00 | 1,005.00 | 983.08 | 996.12 | 996.12 | -0.13% | 1,271,179 |
| Jan 29, 2026 | 1,014.00 | 1,014.00 | 990.00 | 997.40 | 997.40 | -1.64% | 582,089 |
| Jan 28, 2026 | 1,016.70 | 1,018.80 | 1,008.00 | 1,014.00 | 1,014.00 | -0.10% | 430,645 |
| Jan 27, 2026 | 1,018.00 | 1,020.10 | 1,010.00 | 1,015.00 | 1,015.00 | -0.49% | 712,769 |
| Jan 26, 2026 | 1,024.00 | 1,028.10 | 1,007.00 | 1,020.00 | 1,020.00 | -0.39% | 1,005,174 |
| Jan 23, 2026 | 1,023.00 | 1,031.90 | 1,021.00 | 1,024.00 | 1,024.00 | -0.10% | 386,312 |
| Jan 22, 2026 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.14% | 511,541 |
| Jan 21, 2026 | 1,026.00 | 1,032.00 | 1,015.20 | 1,026.40 | 1,026.40 | 0.04% | 1,189,805 |
| Jan 20, 2026 | 1,029.90 | 1,030.30 | 1,023.60 | 1,026.00 | 1,026.00 | -0.41% | 573,164 |
| Jan 19, 2026 | 1,030.00 | 1,034.20 | 1,029.70 | 1,030.20 | 1,030.20 | 0.02% | 95,738 |
| Jan 16, 2026 | 1,035.00 | 1,036.90 | 1,025.00 | 1,030.00 | 1,030.00 | -0.76% | 458,787 |
| Jan 15, 2026 | 1,031.50 | 1,039.00 | 1,031.50 | 1,037.90 | 1,037.90 | 0.62% | 447,015 |
| Jan 14, 2026 | 1,034.10 | 1,039.80 | 1,028.80 | 1,031.50 | 1,031.50 | -0.62% | 779,350 |
| Jan 13, 2026 | 1,035.00 | 1,039.10 | 1,030.90 | 1,037.90 | 1,037.90 | 0.21% | 791,210 |
| Jan 12, 2026 | 1,040.00 | 1,040.40 | 1,030.50 | 1,035.70 | 1,035.70 | -0.41% | 605,961 |
| Jan 9, 2026 | 1,046.90 | 1,046.90 | 1,031.00 | 1,040.00 | 1,040.00 | 0.19% | 881,362 |
| Jan 8, 2026 | 1,040.00 | 1,040.00 | 1,032.10 | 1,038.00 | 1,038.00 | -0.19% | 1,115,768 |
| Jan 7, 2026 | 1,042.00 | 1,045.00 | 1,034.20 | 1,040.00 | 1,040.00 | -0.48% | 764,231 |
| Jan 6, 2026 | 1,041.00 | 1,056.00 | 1,035.90 | 1,045.00 | 1,045.00 | 0.47% | 1,589,027 |
| Jan 5, 2026 | 1,018.10 | 1,045.00 | 1,018.10 | 1,040.10 | 1,040.10 | 2.16% | 665,424 |
| Jan 2, 2026 | 1,025.20 | 1,026.10 | 1,010.00 | 1,018.10 | 1,018.10 | -0.67% | 566,191 |
| Dec 30, 2025 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.99% | 650,889 |
| Dec 29, 2025 | 1,016.00 | 1,038.00 | 1,014.70 | 1,015.00 | 1,015.00 | - | 2,011,027 |
| Dec 26, 2025 | 1,011.00 | 1,018.00 | 1,005.10 | 1,015.00 | 1,015.00 | 0.50% | 1,654,093 |
| Dec 24, 2025 | 1,009.00 | 1,015.00 | 1,007.00 | 1,010.00 | 1,010.00 | - | 1,583,327 |
| Dec 23, 2025 | 1,021.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.60% | 2,193,402 |
| Dec 22, 2025 | 1,030.00 | 1,040.00 | 1,016.00 | 1,016.10 | 1,011.10 | -0.87% | 2,019,928 |
| Dec 19, 2025 | 1,020.00 | 1,030.00 | 1,011.00 | 1,025.00 | 1,019.96 | 0.49% | 1,249,088 |
| Dec 18, 2025 | 1,028.00 | 1,031.00 | 1,015.00 | 1,020.00 | 1,014.98 | -0.78% | 777,532 |
| Dec 17, 2025 | 1,042.00 | 1,042.00 | 1,012.00 | 1,028.00 | 1,022.94 | -1.34% | 925,349 |
| Dec 16, 2025 | 1,048.00 | 1,048.00 | 1,032.10 | 1,042.00 | 1,036.87 | -0.57% | 669,666 |
| Dec 15, 2025 | 1,043.00 | 1,048.00 | 1,034.50 | 1,048.00 | 1,042.84 | 0.48% | 916,867 |
| Dec 12, 2025 | 1,055.00 | 1,059.00 | 1,035.50 | 1,043.00 | 1,037.87 | -1.59% | 1,094,126 |
| Dec 11, 2025 | 1,044.00 | 1,059.90 | 1,037.00 | 1,059.90 | 1,054.68 | 1.62% | 633,637 |
| Dec 10, 2025 | 1,045.30 | 1,052.90 | 1,040.00 | 1,043.00 | 1,037.87 | -0.19% | 504,269 |
| Dec 9, 2025 | 1,032.10 | 1,045.00 | 1,032.10 | 1,045.00 | 1,039.86 | 0.91% | 599,723 |
| Dec 5, 2025 | 1,039.00 | 1,048.00 | 1,032.20 | 1,035.60 | 1,030.50 | -0.41% | 365,816 |
| Dec 4, 2025 | 1,035.00 | 1,039.90 | 1,028.30 | 1,039.90 | 1,034.78 | 0.96% | 481,077 |
| Dec 3, 2025 | 1,030.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,024.93 | - | 1,481,016 |
| Dec 2, 2025 | 1,032.20 | 1,042.00 | 1,029.00 | 1,030.00 | 1,024.93 | -0.21% | 1,434,465 |
| Dec 1, 2025 | 1,043.80 | 1,043.80 | 1,032.20 | 1,032.20 | 1,027.12 | -1.13% | 496,301 |
| Nov 28, 2025 | 1,036.00 | 1,044.00 | 1,030.10 | 1,044.00 | 1,038.86 | 0.87% | 632,248 |
| Nov 27, 2025 | 1,033.60 | 1,067.70 | 1,032.20 | 1,035.00 | 1,029.91 | -0.95% | 1,228,774 |
| Nov 26, 2025 | 1,030.00 | 1,044.90 | 1,027.00 | 1,044.90 | 1,039.76 | 1.45% | 593,607 |
| Nov 25, 2025 | 1,035.00 | 1,041.50 | 1,029.90 | 1,030.00 | 1,024.93 | -0.47% | 1,345,283 |
| Nov 24, 2025 | 1,040.00 | 1,044.00 | 1,034.10 | 1,034.90 | 1,029.81 | -0.99% | 380,336 |
| Nov 21, 2025 | 1,028.40 | 1,052.40 | 1,025.90 | 1,045.20 | 1,040.06 | 0.82% | 235,341 |
| Nov 20, 2025 | 1,046.80 | 1,050.00 | 1,030.00 | 1,036.70 | 1,031.60 | -1.26% | 332,546 |
| Nov 19, 2025 | 1,047.00 | 1,050.00 | 1,030.00 | 1,049.90 | 1,044.73 | 0.09% | 898,828 |
| Nov 18, 2025 | 1,075.00 | 1,075.00 | 1,046.20 | 1,049.00 | 1,043.84 | -2.42% | 589,860 |
| Nov 17, 2025 | 1,066.20 | 1,083.80 | 1,061.80 | 1,075.00 | 1,069.71 | 0.84% | 364,328 |
| Nov 14, 2025 | 1,077.60 | 1,077.60 | 1,055.00 | 1,066.00 | 1,060.75 | -0.85% | 388,243 |
| Nov 13, 2025 | 1,088.40 | 1,088.60 | 1,075.00 | 1,075.10 | 1,069.81 | -1.37% | 700,066 |
| Nov 12, 2025 | 1,084.90 | 1,095.00 | 1,080.30 | 1,090.00 | 1,084.64 | 0.46% | 1,965,797 |
| Nov 11, 2025 | 1,084.60 | 1,092.00 | 1,080.00 | 1,085.00 | 1,079.66 | -0.46% | 800,120 |
| Nov 10, 2025 | 1,101.00 | 1,103.10 | 1,089.90 | 1,090.00 | 1,084.64 | -0.82% | 744,985 |
| Nov 7, 2025 | 1,085.00 | 1,105.00 | 1,080.00 | 1,099.00 | 1,093.59 | 1.10% | 1,109,072 |
| Nov 6, 2025 | 1,080.00 | 1,087.40 | 1,070.00 | 1,087.00 | 1,081.65 | 0.65% | 825,881 |
| Nov 5, 2025 | 1,041.10 | 1,080.00 | 1,041.10 | 1,080.00 | 1,074.69 | 3.85% | 4,230,586 |
| Nov 4, 2025 | 1,049.90 | 1,050.00 | 1,035.90 | 1,040.00 | 1,034.88 | -0.94% | 1,292,728 |
| Nov 3, 2025 | 1,030.20 | 1,049.90 | 1,027.00 | 1,049.90 | 1,044.73 | 2.03% | 881,039 |
| Oct 30, 2025 | 1,024.50 | 1,033.70 | 1,021.50 | 1,029.00 | 1,023.94 | 0.75% | 413,580 |
| Oct 29, 2025 | 1,030.20 | 1,030.20 | 1,020.00 | 1,021.30 | 1,016.27 | 0.03% | 1,354,809 |
| Oct 28, 2025 | 1,020.10 | 1,029.40 | 1,020.10 | 1,021.00 | 1,015.98 | 0.09% | 257,869 |
| Oct 27, 2025 | 1,050.00 | 1,050.00 | 1,017.60 | 1,020.10 | 1,015.08 | -1.72% | 2,320,330 |
| Oct 24, 2025 | 1,033.20 | 1,038.00 | 1,026.10 | 1,038.00 | 1,032.89 | 1.27% | 306,170 |
| Oct 23, 2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,019.96 | -0.39% | 1,373,287 |
| Oct 22, 2025 | 1,031.70 | 1,031.70 | 1,021.00 | 1,029.00 | 1,023.94 | -0.26% | 452,320 |
| Oct 21, 2025 | 1,032.90 | 1,035.30 | 1,021.00 | 1,031.70 | 1,026.62 | 0.48% | 499,316 |
| Oct 20, 2025 | 1,030.50 | 1,040.10 | 1,020.00 | 1,026.80 | 1,021.75 | -0.31% | 2,404,449 |
| Oct 17, 2025 | 1,025.20 | 1,030.00 | 1,018.00 | 1,030.00 | 1,024.93 | 0.49% | 335,780 |
| Oct 16, 2025 | 1,017.00 | 1,031.10 | 1,017.00 | 1,025.00 | 1,019.96 | 0.89% | 1,845,375 |
| Oct 15, 2025 | 995.00 | 1,016.00 | 995.00 | 1,016.00 | 1,011.00 | 2.11% | 2,506,080 |
| Oct 14, 2025 | 989.00 | 997.90 | 985.16 | 995.00 | 990.10 | 0.58% | 766,284 |