LATAM Airlines Group S.A. (SNSE:LTM)
Chile
· Delayed Price · Currency is CLP 21.67
-0.33 (-1.50%)
At close: Mar 6, 2026
LATAM Airlines Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.91 | 22.25 | 21.50 | 21.67 | 21.67 | -1.50% | 1,814,450,741 |
| Mar 5, 2026 | 23.36 | 23.36 | 22.00 | 22.00 | 22.00 | -4.84% | 1,321,066,771 |
| Mar 4, 2026 | 22.70 | 23.75 | 22.69 | 23.12 | 23.12 | 1.90% | 2,689,480,000 |
| Mar 3, 2026 | 22.50 | 23.21 | 21.02 | 22.69 | 22.69 | -2.24% | 2,326,026,000 |
| Mar 2, 2026 | 23.76 | 24.10 | 23.01 | 23.21 | 23.21 | -5.50% | 1,881,884,459 |
| Feb 27, 2026 | 25.09 | 25.24 | 24.56 | 24.56 | 24.56 | -2.15% | 1,566,049,037 |
| Feb 26, 2026 | 25.30 | 25.35 | 24.81 | 25.10 | 25.10 | -0.40% | 861,398,000 |
| Feb 25, 2026 | 25.01 | 25.45 | 24.92 | 25.20 | 25.20 | 0.92% | 1,080,933,828 |
| Feb 24, 2026 | 24.79 | 24.97 | 24.61 | 24.97 | 24.97 | 1.50% | 693,361,400 |
| Feb 23, 2026 | 25.00 | 25.29 | 24.58 | 24.60 | 24.60 | -1.09% | 700,989,709 |
| Feb 20, 2026 | 25.19 | 25.25 | 24.50 | 24.87 | 24.87 | -2.47% | 1,139,607,518 |
| Feb 19, 2026 | 26.19 | 26.19 | 25.40 | 25.50 | 25.50 | -1.58% | 709,525,972 |
| Feb 18, 2026 | 26.18 | 26.37 | 25.90 | 25.91 | 25.91 | -0.42% | 413,285,948 |
| Feb 17, 2026 | 26.14 | 26.19 | 25.70 | 26.02 | 26.02 | -0.23% | 3,464,294,897 |
| Feb 16, 2026 | 25.50 | 26.40 | 25.25 | 26.08 | 26.08 | 1.91% | 448,849,600 |
| Feb 13, 2026 | 26.09 | 26.46 | 25.40 | 25.59 | 25.59 | -2.03% | 1,102,792,042 |
| Feb 12, 2026 | 26.55 | 26.71 | 26.06 | 26.12 | 26.12 | -1.47% | 3,385,864,394 |
| Feb 11, 2026 | 26.50 | 26.98 | 26.38 | 26.51 | 26.51 | -1.60% | 2,674,671,204 |
| Feb 10, 2026 | 26.77 | 27.58 | 26.50 | 26.94 | 26.94 | -3.13% | 4,335,736,000 |
| Feb 9, 2026 | 28.20 | 28.29 | 27.75 | 27.81 | 27.81 | -0.68% | 793,922,100 |
| Feb 6, 2026 | 28.16 | 28.41 | 27.65 | 28.00 | 28.00 | -0.07% | 1,287,057,000 |
| Feb 5, 2026 | 27.82 | 28.35 | 27.30 | 28.02 | 28.02 | 0.61% | 904,360,500 |
| Feb 4, 2026 | 29.30 | 29.70 | 27.65 | 27.85 | 27.85 | -3.97% | 1,755,051,000 |
| Feb 3, 2026 | 29.60 | 30.00 | 29.00 | 29.00 | 29.00 | -1.86% | 1,561,303,000 |
| Feb 2, 2026 | 28.29 | 29.90 | 28.17 | 29.55 | 29.55 | 4.23% | 1,842,802,000 |
| Jan 30, 2026 | 27.88 | 28.43 | 27.31 | 28.35 | 28.35 | 1.76% | 1,385,847,000 |
| Jan 29, 2026 | 28.74 | 28.74 | 27.80 | 27.86 | 27.86 | -3.10% | 1,058,697,000 |
| Jan 28, 2026 | 28.51 | 28.95 | 28.30 | 28.75 | 28.75 | 1.02% | 937,782,400 |
| Jan 27, 2026 | 27.92 | 28.55 | 27.80 | 28.46 | 28.46 | 2.04% | 2,259,374,000 |
| Jan 26, 2026 | 27.50 | 28.01 | 27.31 | 27.89 | 27.89 | 1.16% | 1,566,895,000 |
| Jan 23, 2026 | 27.18 | 27.67 | 27.03 | 27.57 | 27.57 | 1.43% | 1,001,771,000 |
| Jan 22, 2026 | 26.75 | 27.66 | 26.46 | 27.18 | 27.18 | 1.80% | 1,667,465,000 |
| Jan 21, 2026 | 26.10 | 26.70 | 26.09 | 26.70 | 26.70 | 0.95% | 1,342,570,000 |
| Jan 20, 2026 | 25.90 | 26.45 | 25.62 | 26.45 | 26.45 | 1.89% | 1,721,854,000 |
| Jan 19, 2026 | 25.90 | 26.09 | 25.60 | 25.96 | 25.96 | 0.23% | 937,530,000 |
| Jan 16, 2026 | 26.00 | 26.00 | 25.50 | 25.90 | 25.90 | 0.39% | 957,640,900 |
| Jan 15, 2026 | 25.49 | 25.97 | 25.20 | 25.80 | 25.80 | 1.78% | 1,714,961,000 |
| Jan 14, 2026 | 25.96 | 26.24 | 25.22 | 25.35 | 25.35 | -3.58% | 2,836,769,000 |
| Jan 13, 2026 | 25.99 | 26.29 | 25.45 | 26.29 | 26.29 | 2.82% | 1,696,148,000 |
| Jan 12, 2026 | 25.55 | 25.83 | 25.30 | 25.57 | 25.57 | 0.08% | 1,011,231,000 |
| Jan 9, 2026 | 26.00 | 26.19 | 25.52 | 25.55 | 25.55 | -1.35% | 608,357,700 |
| Jan 8, 2026 | 25.60 | 26.21 | 25.22 | 25.90 | 25.90 | 0.90% | 1,175,566,000 |
| Jan 7, 2026 | 25.60 | 25.68 | 25.01 | 25.67 | 25.67 | -0.16% | 1,174,217,000 |
| Jan 6, 2026 | 25.50 | 25.84 | 25.50 | 25.71 | 25.71 | 1.22% | 1,112,761,000 |
| Jan 5, 2026 | 24.89 | 25.40 | 24.65 | 25.40 | 25.40 | 3.04% | 1,031,915,000 |
| Jan 2, 2026 | 24.39 | 24.80 | 24.25 | 24.65 | 24.65 | 1.07% | 820,622,900 |
| Dec 30, 2025 | 24.65 | 24.74 | 24.34 | 24.39 | 24.39 | -1.05% | 370,040,500 |
| Dec 29, 2025 | 24.50 | 24.80 | 24.43 | 24.65 | 24.65 | 0.61% | 910,848,700 |
| Dec 26, 2025 | 24.58 | 24.70 | 24.25 | 24.50 | 24.50 | 0.20% | 526,745,500 |
| Dec 24, 2025 | 24.65 | 24.66 | 24.30 | 24.45 | 24.45 | -0.85% | 291,707,200 |
| Dec 23, 2025 | 25.00 | 25.03 | 24.45 | 24.66 | 24.66 | -1.36% | 975,330,400 |
| Dec 22, 2025 | 25.06 | 25.25 | 24.68 | 25.00 | 25.00 | - | 858,413,200 |
| Dec 19, 2025 | 24.40 | 25.00 | 24.30 | 25.00 | 25.00 | 2.38% | 2,548,189,000 |
| Dec 18, 2025 | 23.99 | 24.42 | 23.80 | 24.42 | 24.42 | -0.04% | 1,635,428,000 |
| Dec 17, 2025 | 24.32 | 24.55 | 24.22 | 24.43 | 23.79 | 0.45% | 1,163,477,000 |
| Dec 16, 2025 | 24.25 | 24.64 | 24.25 | 24.32 | 23.69 | -0.69% | 866,990,400 |
| Dec 15, 2025 | 24.67 | 24.86 | 24.24 | 24.49 | 23.85 | -0.04% | 1,335,037,000 |
| Dec 12, 2025 | 24.34 | 24.58 | 24.24 | 24.50 | 23.86 | 0.37% | 1,477,314,000 |
| Dec 11, 2025 | 24.01 | 24.45 | 23.60 | 24.41 | 23.77 | 2.26% | 1,265,326,000 |
| Dec 10, 2025 | 23.69 | 23.98 | 23.56 | 23.87 | 23.25 | 1.10% | 1,290,471,000 |
| Dec 9, 2025 | 23.85 | 23.85 | 23.50 | 23.61 | 22.99 | -1.05% | 1,479,603,000 |
| Dec 5, 2025 | 23.98 | 24.31 | 23.70 | 23.86 | 23.24 | 0.55% | 1,371,974,000 |
| Dec 4, 2025 | 23.31 | 24.09 | 23.31 | 23.73 | 23.11 | 2.73% | 1,281,759,000 |
| Dec 3, 2025 | 22.70 | 23.23 | 22.60 | 23.10 | 22.50 | 1.85% | 1,065,285,000 |
| Dec 2, 2025 | 22.43 | 22.70 | 22.40 | 22.68 | 22.09 | 1.25% | 660,303,500 |
| Dec 1, 2025 | 22.30 | 22.60 | 22.12 | 22.40 | 21.82 | 0.40% | 827,321,000 |
| Nov 28, 2025 | 22.55 | 22.59 | 22.15 | 22.31 | 21.73 | -0.98% | 1,055,261,000 |
| Nov 27, 2025 | 22.43 | 22.58 | 22.36 | 22.53 | 21.94 | 0.49% | 636,908,900 |
| Nov 26, 2025 | 22.10 | 22.60 | 22.10 | 22.42 | 21.84 | 1.49% | 961,410,900 |
| Nov 25, 2025 | 21.55 | 22.17 | 21.55 | 22.09 | 21.51 | 0.82% | 1,823,368,000 |
| Nov 24, 2025 | 21.78 | 21.91 | 21.05 | 21.91 | 21.34 | 1.58% | 2,685,309,000 |
| Nov 21, 2025 | 21.84 | 22.00 | 21.30 | 21.57 | 21.01 | -1.95% | 1,072,645,000 |
| Nov 20, 2025 | 22.50 | 22.90 | 21.90 | 22.00 | 21.43 | -1.52% | 1,285,969,000 |
| Nov 19, 2025 | 21.31 | 22.34 | 20.60 | 22.34 | 21.76 | 6.43% | 2,544,974,000 |
| Nov 18, 2025 | 20.83 | 20.99 | 20.33 | 20.99 | 20.44 | 0.67% | 1,337,147,000 |
| Nov 17, 2025 | 21.40 | 21.75 | 20.70 | 20.85 | 20.31 | 0.05% | 2,234,914,000 |
| Nov 14, 2025 | 21.02 | 21.10 | 20.80 | 20.84 | 20.30 | -0.86% | 1,031,407,000 |
| Nov 13, 2025 | 21.10 | 21.28 | 20.91 | 21.02 | 20.47 | 0.10% | 1,144,394,000 |
| Nov 12, 2025 | 20.90 | 21.30 | 20.83 | 21.00 | 20.45 | 0.48% | 1,105,491,000 |
| Nov 11, 2025 | 20.75 | 21.05 | 20.49 | 20.90 | 20.36 | 0.63% | 1,164,030,000 |
| Nov 10, 2025 | 20.60 | 20.96 | 20.60 | 20.77 | 20.23 | 1.56% | 787,874,600 |
| Nov 7, 2025 | 20.62 | 20.96 | 20.45 | 20.45 | 19.92 | -1.35% | 1,197,160,000 |
| Nov 6, 2025 | 21.22 | 21.23 | 20.57 | 20.73 | 20.19 | -1.71% | 1,237,622,000 |
| Nov 5, 2025 | 20.80 | 21.18 | 20.70 | 21.09 | 20.54 | 1.30% | 1,058,734,000 |
| Nov 4, 2025 | 21.32 | 21.33 | 20.80 | 20.82 | 20.28 | -2.71% | 1,068,334,000 |
| Nov 3, 2025 | 21.39 | 21.66 | 21.18 | 21.40 | 20.84 | -0.37% | 1,414,834,000 |
| Oct 30, 2025 | 21.11 | 21.50 | 21.00 | 21.48 | 20.92 | 2.04% | 1,245,989,000 |
| Oct 29, 2025 | 21.18 | 21.22 | 20.86 | 21.05 | 20.50 | -0.61% | 709,962,900 |
| Oct 28, 2025 | 20.85 | 21.38 | 20.79 | 21.18 | 20.63 | 0.67% | 1,528,590,000 |
| Oct 27, 2025 | 21.13 | 21.30 | 21.00 | 21.04 | 20.49 | -0.28% | 863,277,100 |
| Oct 24, 2025 | 21.35 | 21.57 | 21.01 | 21.10 | 20.55 | -1.12% | 770,060,500 |
| Oct 23, 2025 | 21.00 | 21.43 | 21.00 | 21.34 | 20.78 | 1.33% | 725,173,400 |
| Oct 22, 2025 | 21.40 | 21.50 | 20.84 | 21.06 | 20.51 | -1.31% | 1,033,600,000 |
| Oct 21, 2025 | 21.42 | 21.88 | 21.26 | 21.34 | 20.78 | -0.37% | 964,377,300 |
| Oct 20, 2025 | 21.66 | 21.90 | 21.35 | 21.42 | 20.86 | -1.06% | 1,218,666,000 |
| Oct 17, 2025 | 21.30 | 21.70 | 21.28 | 21.65 | 21.09 | 1.64% | 1,133,962,000 |
| Oct 16, 2025 | 21.70 | 21.84 | 21.08 | 21.30 | 20.75 | -1.62% | 2,268,342,000 |
| Oct 15, 2025 | 21.55 | 21.71 | 21.36 | 21.65 | 21.09 | 1.88% | 1,606,186,000 |
| Oct 14, 2025 | 20.28 | 21.25 | 20.21 | 21.25 | 20.70 | 4.68% | 2,560,604,000 |
| Oct 13, 2025 | 20.48 | 20.48 | 20.01 | 20.30 | 19.77 | 0.74% | 1,004,761,000 |