Skip to main content
Falabella S.A. (SNSE:FALABELLA)
Chile flag Chile · Delayed Price · Currency is CLP
6,480.00
+5.00 (0.08%)
At close: Feb 27, 2026

Falabella Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20266,545.006,548.006,325.506,480.006,480.000.08%3,853,556
Feb 26, 20266,400.006,475.006,336.006,475.006,475.002.13%1,914,894
Feb 25, 20266,300.006,340.006,161.006,340.006,340.001.44%1,464,041
Feb 24, 20266,247.506,250.006,088.506,250.006,250.000.03%1,759,588
Feb 23, 20266,077.006,248.006,029.106,248.006,248.002.75%1,865,473
Feb 20, 20266,205.006,320.006,080.006,081.006,081.00-2.00%2,106,708
Feb 19, 20266,370.006,370.006,160.106,205.006,205.00-3.78%1,920,010
Feb 18, 20266,250.006,449.006,180.006,449.006,449.003.15%1,496,458
Feb 17, 20266,420.006,420.006,252.006,252.006,252.00-2.62%917,924
Feb 16, 20266,400.006,420.006,322.106,420.006,420.000.33%497,462
Feb 13, 20266,430.006,499.906,355.006,399.006,399.00-1.40%1,177,272
Feb 12, 20266,565.006,565.006,412.006,490.006,490.00-0.61%3,158,113
Feb 11, 20266,600.006,610.506,480.606,529.906,529.900.61%2,378,642
Feb 10, 20266,650.006,650.006,486.306,490.006,490.00-2.41%1,741,529
Feb 9, 20266,590.006,739.706,549.806,650.006,650.000.76%777,021
Feb 6, 20266,669.906,730.606,560.006,599.906,599.90-1.05%1,170,665
Feb 5, 20266,700.006,798.906,620.106,669.906,669.90-1.90%1,313,296
Feb 4, 20266,812.106,855.306,305.006,799.006,799.00-0.01%2,313,125
Feb 3, 20266,778.006,948.506,720.006,800.006,800.000.30%2,567,027
Feb 2, 20266,784.006,791.606,638.906,779.906,779.90-0.06%1,304,487
Jan 30, 20266,700.006,784.006,600.206,784.006,784.001.25%1,349,802
Jan 29, 20266,660.006,778.206,610.006,700.006,700.000.72%1,220,102
Jan 28, 20266,640.006,793.306,606.006,652.006,652.000.18%2,052,375
Jan 27, 20266,540.006,747.906,540.006,640.006,640.001.61%2,133,121
Jan 26, 20266,563.006,563.006,483.506,535.006,535.000.99%2,367,603
Jan 23, 20266,499.006,551.706,322.006,471.106,471.10-0.43%26,105,763
Jan 22, 20266,355.006,499.006,355.006,499.006,499.002.80%3,315,891
Jan 21, 20266,402.006,488.406,322.006,322.006,322.00-1.22%2,970,502
Jan 20, 20266,490.006,490.006,320.006,400.006,400.00-0.94%14,324,084
Jan 19, 20266,499.706,529.906,400.906,461.006,461.000.03%1,347,097
Jan 16, 20266,400.006,472.406,321.906,459.006,459.002.20%2,850,812
Jan 15, 20266,510.006,560.006,320.006,320.006,320.00-2.77%5,519,654
Jan 14, 20266,430.006,550.306,308.006,500.006,500.001.56%10,927,720
Jan 13, 20266,340.006,490.006,340.006,400.006,400.000.79%2,270,080
Jan 12, 20266,315.006,370.006,289.406,349.906,349.900.55%1,894,755
Jan 9, 20266,203.006,337.006,181.006,315.006,315.001.85%1,611,705
Jan 8, 20266,159.006,230.006,111.006,200.006,200.000.42%6,309,216
Jan 7, 20266,265.006,265.006,156.006,174.006,174.00-1.45%1,358,132
Jan 6, 20266,200.006,339.006,180.006,265.006,265.001.05%3,306,854
Jan 5, 20266,060.006,200.006,060.006,200.006,200.002.46%1,483,300
Jan 2, 20266,284.006,291.706,030.006,051.006,051.00-3.71%1,685,518
Dec 30, 20256,280.006,284.606,202.606,284.006,284.00-0.22%925,368
Dec 29, 20256,249.006,298.006,151.106,298.006,298.001.58%623,289
Dec 26, 20256,155.006,200.006,072.306,200.006,200.000.75%611,070
Dec 24, 20256,169.906,170.006,117.006,153.806,153.80-0.54%161,587
Dec 23, 20256,115.006,187.006,053.406,187.006,187.000.93%1,123,939
Dec 22, 20256,134.006,150.006,012.006,130.006,130.00-0.07%1,699,734
Dec 19, 20255,960.006,165.005,960.006,134.006,134.002.92%3,149,591
Dec 18, 20255,989.006,039.405,944.505,960.005,960.00-1,921,031
Dec 17, 20256,100.006,115.105,912.205,960.005,960.00-2.05%2,472,458
Dec 16, 20256,244.006,254.706,051.206,085.006,085.00-2.55%1,525,047
Dec 15, 20256,411.006,435.306,221.906,244.006,244.00-2.28%1,960,264
Dec 12, 20256,250.006,398.006,188.106,390.006,390.002.24%2,922,178
Dec 11, 20256,120.006,250.006,081.206,250.006,250.002.12%2,322,634
Dec 10, 20256,162.006,194.906,021.306,120.006,120.00-0.68%1,516,054
Dec 9, 20256,159.006,180.006,120.006,161.906,161.900.03%1,596,027
Dec 5, 20256,100.106,169.906,094.006,160.006,160.000.98%1,666,282
Dec 4, 20256,160.006,160.006,080.706,100.006,100.00-0.33%2,205,739
Dec 3, 20256,090.006,153.106,025.106,120.006,120.001.57%2,022,411
Dec 2, 20256,048.006,150.005,994.506,025.206,025.20-0.32%13,315,531
Dec 1, 20255,972.006,044.805,935.006,044.806,044.800.75%1,449,485
Nov 28, 20255,971.006,029.905,971.006,000.006,000.000.50%1,014,039
Nov 27, 20255,997.806,000.005,901.105,970.105,970.100.17%575,293
Nov 26, 20256,036.006,050.005,960.005,960.005,960.00-1.29%1,349,757
Nov 25, 20255,998.006,038.005,921.306,038.006,038.002.51%1,477,739
Nov 24, 20255,928.505,988.205,884.005,890.005,890.00-0.65%5,715,964
Nov 21, 20255,819.005,928.505,740.105,928.505,928.501.88%1,775,550
Nov 20, 20255,867.905,927.705,799.005,819.005,819.000.34%1,896,347
Nov 19, 20255,953.106,054.905,781.305,799.005,799.00-2.62%4,061,074
Nov 18, 20256,140.006,210.005,931.105,955.005,955.00-5.10%5,453,931
Nov 17, 20256,100.006,275.006,013.106,275.006,275.004.59%3,974,985
Nov 14, 20256,144.906,144.905,950.005,999.905,999.90-1.33%3,466,986
Nov 13, 20256,200.106,260.106,074.606,081.006,081.00-2.70%2,766,330
Nov 12, 20256,100.006,265.006,079.906,250.006,250.004.17%4,061,144
Nov 11, 20256,049.906,049.905,970.006,000.006,000.000.17%2,714,646
Nov 10, 20256,035.206,080.205,979.905,990.005,990.00-0.63%1,834,690
Nov 7, 20255,974.006,028.005,913.306,028.006,028.002.08%1,380,300
Nov 6, 20255,950.705,981.405,900.005,905.005,905.00-0.67%1,427,782
Nov 5, 20255,850.006,000.005,840.005,945.005,945.001.80%2,049,770
Nov 4, 20256,030.006,030.005,840.005,840.005,840.00-2.78%1,592,325
Nov 3, 20255,920.006,050.005,919.906,007.006,007.001.56%4,242,067
Oct 30, 20255,901.005,958.005,845.005,915.005,915.000.25%844,764
Oct 29, 20255,855.105,900.005,855.105,900.005,900.000.85%1,270,310
Oct 28, 20255,850.005,912.005,842.405,850.005,850.000.57%2,377,666
Oct 27, 20255,884.005,915.005,806.105,817.005,817.00-0.72%1,627,367
Oct 24, 20255,760.005,859.005,760.005,859.005,859.001.72%1,537,255
Oct 23, 20255,730.005,787.005,680.105,760.005,760.000.52%1,212,645
Oct 22, 20255,810.005,880.005,705.005,730.005,730.00-1.53%1,472,999
Oct 21, 20255,780.005,849.805,772.005,819.005,819.000.67%2,209,647
Oct 20, 20255,825.005,825.005,755.005,780.005,780.00-0.69%1,677,805
Oct 17, 20255,850.005,850.005,720.105,820.005,820.00-0.49%1,048,161
Oct 16, 20255,812.505,877.105,721.305,848.905,848.900.63%1,869,284
Oct 15, 20255,761.005,862.505,703.005,812.505,812.500.25%2,353,554
Oct 14, 20255,597.005,798.005,589.905,798.005,798.003.59%2,262,072
Oct 13, 20255,527.005,597.005,502.005,597.005,597.001.30%910,798
Oct 10, 20255,590.005,603.605,503.005,525.005,525.00-1.16%2,057,508
Oct 9, 20255,762.605,784.205,541.005,590.005,590.00-3.15%2,146,155
Oct 8, 20255,699.905,866.005,674.605,771.605,725.601.25%1,562,185
Oct 7, 20255,597.905,705.005,570.105,700.105,654.671.83%1,229,737
Oct 6, 20255,670.005,685.505,530.005,597.905,553.28-1.27%1,084,953