Falabella S.A. (SNSE:FALABELLA)
Chile
· Delayed Price · Currency is CLP 5,687.00
-174.00 (-2.97%)
Apr 28, 2026, 4:00 PM CLT
Falabella Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,800.00 | 5,809.90 | 5,653.40 | 5,687.00 | 5,687.00 | -2.97% | 626,435 |
| Apr 27, 2026 | 5,960.00 | 5,960.00 | 5,792.70 | 5,861.00 | 5,861.00 | -1.66% | 450,548 |
| Apr 24, 2026 | 5,798.00 | 5,959.90 | 5,798.00 | 5,959.90 | 5,959.90 | 2.76% | 1,063,672 |
| Apr 23, 2026 | 5,680.90 | 5,819.90 | 5,671.20 | 5,800.00 | 5,800.00 | 1.31% | 1,649,321 |
| Apr 22, 2026 | 5,829.50 | 5,829.50 | 5,660.00 | 5,725.00 | 5,725.00 | - | 2,009,193 |
| Apr 21, 2026 | 5,835.00 | 5,885.60 | 5,725.00 | 5,725.00 | 5,725.00 | -1.89% | 808,628 |
| Apr 20, 2026 | 5,969.90 | 5,969.90 | 5,795.00 | 5,835.00 | 5,835.00 | -1.44% | 1,244,862 |
| Apr 17, 2026 | 5,909.00 | 5,950.00 | 5,905.00 | 5,920.00 | 5,920.00 | 1.39% | 1,047,521 |
| Apr 16, 2026 | 6,020.00 | 6,020.00 | 5,805.00 | 5,839.00 | 5,839.00 | -1.03% | 1,589,321 |
| Apr 15, 2026 | 5,969.90 | 5,969.90 | 5,851.00 | 5,900.00 | 5,900.00 | -0.59% | 1,866,618 |
| Apr 14, 2026 | 5,900.10 | 5,975.00 | 5,893.50 | 5,935.00 | 5,935.00 | 1.11% | 1,672,914 |
| Apr 13, 2026 | 5,950.40 | 6,040.00 | 5,870.00 | 5,870.00 | 5,870.00 | -2.68% | 1,743,190 |
| Apr 10, 2026 | 5,989.00 | 6,070.90 | 5,961.00 | 6,031.80 | 6,031.80 | 0.53% | 1,827,432 |
| Apr 9, 2026 | 5,800.00 | 6,000.00 | 5,740.80 | 6,000.00 | 6,000.00 | 3.45% | 1,574,739 |
| Apr 8, 2026 | 5,782.00 | 5,920.00 | 5,780.00 | 5,800.00 | 5,800.00 | 2.47% | 2,543,607 |
| Apr 7, 2026 | 5,849.00 | 5,849.00 | 5,590.00 | 5,660.00 | 5,660.00 | -1.91% | 2,354,084 |
| Apr 6, 2026 | 5,849.00 | 5,878.50 | 5,750.00 | 5,770.10 | 5,770.10 | -1.37% | 890,519 |
| Apr 2, 2026 | 5,887.00 | 5,890.00 | 5,620.30 | 5,850.00 | 5,850.00 | -0.68% | 1,381,769 |
| Apr 1, 2026 | 5,730.00 | 5,921.80 | 5,700.80 | 5,890.00 | 5,890.00 | 3.88% | 2,565,543 |
| Mar 31, 2026 | 5,400.00 | 5,690.00 | 5,370.00 | 5,670.00 | 5,670.00 | 5.58% | 5,027,841 |
| Mar 30, 2026 | 5,360.00 | 5,390.00 | 5,269.30 | 5,370.20 | 5,370.20 | - | 2,473,584 |
| Mar 27, 2026 | 5,630.00 | 5,630.00 | 5,370.00 | 5,370.00 | 5,286.00 | -4.45% | 2,120,216 |
| Mar 26, 2026 | 5,618.90 | 5,675.00 | 5,550.00 | 5,620.00 | 5,532.09 | 0.02% | 1,538,238 |
| Mar 25, 2026 | 5,651.10 | 5,720.00 | 5,550.00 | 5,619.00 | 5,531.11 | 0.34% | 6,749,221 |
| Mar 24, 2026 | 5,740.00 | 5,742.00 | 5,550.10 | 5,600.00 | 5,512.40 | -2.47% | 4,083,692 |
| Mar 23, 2026 | 5,995.00 | 6,054.00 | 5,742.00 | 5,742.00 | 5,652.18 | -4.22% | 1,526,804 |
| Mar 20, 2026 | 6,090.00 | 6,090.00 | 5,855.00 | 5,995.00 | 5,901.22 | -0.42% | 2,737,966 |
| Mar 19, 2026 | 6,189.00 | 6,189.00 | 5,951.00 | 6,020.00 | 5,925.83 | -2.90% | 1,420,041 |
| Mar 18, 2026 | 6,280.00 | 6,280.00 | 6,151.60 | 6,200.00 | 6,103.02 | -1.27% | 864,373 |
| Mar 17, 2026 | 6,275.60 | 6,280.00 | 6,101.00 | 6,280.00 | 6,181.77 | 1.29% | 1,584,552 |
| Mar 16, 2026 | 6,050.00 | 6,200.00 | 6,040.00 | 6,200.00 | 6,103.02 | 3.33% | 814,080 |
| Mar 13, 2026 | 5,910.10 | 6,045.00 | 5,820.20 | 6,000.00 | 5,906.15 | 1.52% | 1,400,915 |
| Mar 12, 2026 | 6,000.00 | 6,000.20 | 5,861.10 | 5,910.00 | 5,817.55 | -1.91% | 2,385,299 |
| Mar 11, 2026 | 6,088.00 | 6,088.00 | 5,975.00 | 6,025.00 | 5,930.75 | -1.23% | 1,769,212 |
| Mar 10, 2026 | 6,036.00 | 6,140.60 | 6,003.10 | 6,100.20 | 6,004.78 | 1.06% | 1,513,032 |
| Mar 9, 2026 | 5,948.90 | 6,088.40 | 5,750.20 | 6,036.00 | 5,941.58 | 0.59% | 2,287,477 |
| Mar 6, 2026 | 5,960.00 | 6,118.00 | 5,850.20 | 6,000.30 | 5,906.44 | -0.49% | 1,438,397 |
| Mar 5, 2026 | 6,190.00 | 6,190.00 | 5,904.00 | 6,030.00 | 5,935.68 | -0.08% | 1,408,415 |
| Mar 4, 2026 | 5,900.00 | 6,105.40 | 5,860.00 | 6,035.00 | 5,940.60 | 2.99% | 1,450,061 |
| Mar 3, 2026 | 5,990.00 | 6,080.00 | 5,510.00 | 5,860.00 | 5,768.34 | -3.62% | 3,776,406 |
| Mar 2, 2026 | 6,460.00 | 6,460.00 | 6,080.00 | 6,080.00 | 5,984.89 | -6.17% | 2,679,161 |
| Feb 27, 2026 | 6,545.00 | 6,548.00 | 6,325.50 | 6,480.00 | 6,378.64 | 0.08% | 3,853,556 |
| Feb 26, 2026 | 6,400.00 | 6,475.00 | 6,336.00 | 6,475.00 | 6,373.72 | 2.13% | 1,914,894 |
| Feb 25, 2026 | 6,300.00 | 6,340.00 | 6,161.00 | 6,340.00 | 6,240.83 | 1.44% | 1,464,041 |
| Feb 24, 2026 | 6,247.50 | 6,250.00 | 6,088.50 | 6,250.00 | 6,152.23 | 0.03% | 1,759,588 |
| Feb 23, 2026 | 6,077.00 | 6,248.00 | 6,029.10 | 6,248.00 | 6,150.27 | 2.75% | 1,865,473 |
| Feb 20, 2026 | 6,205.00 | 6,320.00 | 6,080.00 | 6,081.00 | 5,985.88 | -2.00% | 2,106,708 |
| Feb 19, 2026 | 6,370.00 | 6,370.00 | 6,160.10 | 6,205.00 | 6,107.94 | -3.78% | 1,920,010 |
| Feb 18, 2026 | 6,250.00 | 6,449.00 | 6,180.00 | 6,449.00 | 6,348.12 | 3.15% | 1,496,458 |
| Feb 17, 2026 | 6,420.00 | 6,420.00 | 6,252.00 | 6,252.00 | 6,154.20 | -2.62% | 917,924 |
| Feb 16, 2026 | 6,400.00 | 6,420.00 | 6,322.10 | 6,420.00 | 6,319.58 | 0.33% | 497,462 |
| Feb 13, 2026 | 6,430.00 | 6,499.90 | 6,355.00 | 6,399.00 | 6,298.90 | -1.40% | 1,177,272 |
| Feb 12, 2026 | 6,565.00 | 6,565.00 | 6,412.00 | 6,490.00 | 6,388.48 | -0.61% | 3,158,113 |
| Feb 11, 2026 | 6,600.00 | 6,610.50 | 6,480.60 | 6,529.90 | 6,427.76 | 0.61% | 2,378,642 |
| Feb 10, 2026 | 6,650.00 | 6,650.00 | 6,486.30 | 6,490.00 | 6,388.48 | -2.41% | 1,741,529 |
| Feb 9, 2026 | 6,590.00 | 6,739.70 | 6,549.80 | 6,650.00 | 6,545.98 | 0.76% | 777,021 |
| Feb 6, 2026 | 6,669.90 | 6,730.60 | 6,560.00 | 6,599.90 | 6,496.66 | -1.05% | 1,170,665 |
| Feb 5, 2026 | 6,700.00 | 6,798.90 | 6,620.10 | 6,669.90 | 6,565.57 | -1.90% | 1,313,296 |
| Feb 4, 2026 | 6,812.10 | 6,855.30 | 6,305.00 | 6,799.00 | 6,692.65 | -0.01% | 2,313,125 |
| Feb 3, 2026 | 6,778.00 | 6,948.50 | 6,720.00 | 6,800.00 | 6,693.63 | 0.30% | 2,567,027 |
| Feb 2, 2026 | 6,784.00 | 6,791.60 | 6,638.90 | 6,779.90 | 6,673.85 | -0.06% | 1,304,487 |
| Jan 30, 2026 | 6,700.00 | 6,784.00 | 6,600.20 | 6,784.00 | 6,677.88 | 1.25% | 1,349,802 |
| Jan 29, 2026 | 6,660.00 | 6,778.20 | 6,610.00 | 6,700.00 | 6,595.20 | 0.72% | 1,220,102 |
| Jan 28, 2026 | 6,640.00 | 6,793.30 | 6,606.00 | 6,652.00 | 6,547.95 | 0.18% | 2,052,375 |
| Jan 27, 2026 | 6,540.00 | 6,747.90 | 6,540.00 | 6,640.00 | 6,536.13 | 1.61% | 2,133,121 |
| Jan 26, 2026 | 6,563.00 | 6,563.00 | 6,483.50 | 6,535.00 | 6,432.78 | 0.99% | 2,367,603 |
| Jan 23, 2026 | 6,499.00 | 6,551.70 | 6,322.00 | 6,471.10 | 6,369.88 | -0.43% | 26,105,760 |
| Jan 22, 2026 | 6,355.00 | 6,499.00 | 6,355.00 | 6,499.00 | 6,397.34 | 2.80% | 3,315,891 |
| Jan 21, 2026 | 6,402.00 | 6,488.40 | 6,322.00 | 6,322.00 | 6,223.11 | -1.22% | 2,970,502 |
| Jan 20, 2026 | 6,490.00 | 6,490.00 | 6,320.00 | 6,400.00 | 6,299.89 | -0.94% | 14,324,080 |
| Jan 19, 2026 | 6,499.70 | 6,529.90 | 6,400.90 | 6,461.00 | 6,359.93 | 0.03% | 1,347,097 |
| Jan 16, 2026 | 6,400.00 | 6,472.40 | 6,321.90 | 6,459.00 | 6,357.97 | 2.20% | 2,850,812 |
| Jan 15, 2026 | 6,510.00 | 6,560.00 | 6,320.00 | 6,320.00 | 6,221.14 | -2.77% | 5,519,654 |
| Jan 14, 2026 | 6,430.00 | 6,550.30 | 6,308.00 | 6,500.00 | 6,398.32 | 1.56% | 10,927,720 |
| Jan 13, 2026 | 6,340.00 | 6,490.00 | 6,340.00 | 6,400.00 | 6,299.89 | 0.79% | 2,270,080 |
| Jan 12, 2026 | 6,315.00 | 6,370.00 | 6,289.40 | 6,349.90 | 6,250.57 | 0.55% | 1,894,755 |
| Jan 9, 2026 | 6,203.00 | 6,337.00 | 6,181.00 | 6,315.00 | 6,216.22 | 1.85% | 1,611,705 |
| Jan 8, 2026 | 6,159.00 | 6,230.00 | 6,111.00 | 6,200.00 | 6,103.02 | 0.42% | 6,309,216 |
| Jan 7, 2026 | 6,265.00 | 6,265.00 | 6,156.00 | 6,174.00 | 6,077.42 | -1.45% | 1,358,132 |
| Jan 6, 2026 | 6,200.00 | 6,339.00 | 6,180.00 | 6,265.00 | 6,167.00 | 1.05% | 3,306,854 |
| Jan 5, 2026 | 6,060.00 | 6,200.00 | 6,060.00 | 6,200.00 | 6,103.02 | 2.46% | 1,483,300 |
| Jan 2, 2026 | 6,284.00 | 6,291.70 | 6,030.00 | 6,051.00 | 5,956.35 | -3.71% | 1,685,518 |
| Dec 30, 2025 | 6,280.00 | 6,284.60 | 6,202.60 | 6,284.00 | 6,185.70 | -0.22% | 925,368 |
| Dec 29, 2025 | 6,249.00 | 6,298.00 | 6,151.10 | 6,298.00 | 6,199.48 | 1.58% | 623,289 |
| Dec 26, 2025 | 6,155.00 | 6,200.00 | 6,072.30 | 6,200.00 | 6,103.02 | 0.75% | 611,070 |
| Dec 24, 2025 | 6,169.90 | 6,170.00 | 6,117.00 | 6,153.80 | 6,057.54 | -0.54% | 161,587 |
| Dec 23, 2025 | 6,115.00 | 6,187.00 | 6,053.40 | 6,187.00 | 6,090.22 | 0.93% | 1,123,939 |
| Dec 22, 2025 | 6,134.00 | 6,150.00 | 6,012.00 | 6,130.00 | 6,034.11 | -0.07% | 1,699,734 |
| Dec 19, 2025 | 5,960.00 | 6,165.00 | 5,960.00 | 6,134.00 | 6,038.05 | 2.92% | 3,149,591 |
| Dec 18, 2025 | 5,989.00 | 6,039.40 | 5,944.50 | 5,960.00 | 5,866.77 | - | 1,921,031 |
| Dec 17, 2025 | 6,100.00 | 6,115.10 | 5,912.20 | 5,960.00 | 5,866.77 | -2.05% | 2,472,458 |
| Dec 16, 2025 | 6,244.00 | 6,254.70 | 6,051.20 | 6,085.00 | 5,989.82 | -2.55% | 1,525,047 |
| Dec 15, 2025 | 6,411.00 | 6,435.30 | 6,221.90 | 6,244.00 | 6,146.33 | -2.28% | 1,960,264 |
| Dec 12, 2025 | 6,250.00 | 6,398.00 | 6,188.10 | 6,390.00 | 6,290.04 | 2.24% | 2,922,178 |
| Dec 11, 2025 | 6,120.00 | 6,250.00 | 6,081.20 | 6,250.00 | 6,152.23 | 2.12% | 2,322,634 |
| Dec 10, 2025 | 6,162.00 | 6,194.90 | 6,021.30 | 6,120.00 | 6,024.27 | -0.68% | 1,516,054 |
| Dec 9, 2025 | 6,159.00 | 6,180.00 | 6,120.00 | 6,161.90 | 6,065.51 | 0.03% | 1,596,027 |
| Dec 5, 2025 | 6,100.10 | 6,169.90 | 6,094.00 | 6,160.00 | 6,063.64 | 0.98% | 1,666,282 |
| Dec 4, 2025 | 6,160.00 | 6,160.00 | 6,080.70 | 6,100.00 | 6,004.58 | -0.33% | 2,205,739 |
| Dec 3, 2025 | 6,090.00 | 6,153.10 | 6,025.10 | 6,120.00 | 6,024.27 | 1.57% | 2,022,411 |