Embotelladora Andina S.A. (BCBA:AKO.B)
Argentina
· Delayed Price · Currency is ARS 39,300
-200 (-0.51%)
Last updated: Mar 9, 2026, 1:40 PM BRT
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39,800.00 | 39,800.00 | 38,600.00 | 39,480.00 | 39,480.00 | -0.75% | 17 |
| Mar 5, 2026 | 40,000.00 | 40,000.00 | 39,780.00 | 39,780.00 | 39,780.00 | - | 6 |
| Mar 4, 2026 | 37,100.00 | 40,000.00 | 37,100.00 | 39,780.00 | 39,780.00 | 6.94% | 174 |
| Mar 3, 2026 | 40,400.00 | 40,400.00 | 37,100.00 | 37,200.00 | 37,200.00 | -7.92% | 111 |
| Mar 2, 2026 | 41,000.00 | 42,100.00 | 40,400.00 | 40,400.00 | 40,400.00 | -2.74% | 208 |
| Feb 27, 2026 | 42,520.00 | 42,520.00 | 40,500.00 | 41,540.00 | 41,540.00 | -2.76% | 12 |
| Feb 26, 2026 | 42,720.00 | 42,720.00 | 42,720.00 | 42,720.00 | 42,720.00 | -1.20% | 2 |
| Feb 25, 2026 | 42,100.00 | 43,400.00 | 42,100.00 | 43,240.00 | 43,240.00 | 1.98% | 12 |
| Feb 24, 2026 | 43,500.00 | 44,000.00 | 42,400.00 | 42,400.00 | 42,400.00 | -2.53% | 12 |
| Feb 23, 2026 | 42,500.00 | 43,500.00 | 42,500.00 | 43,500.00 | 43,500.00 | -1.14% | 5 |
| Feb 20, 2026 | 43,800.00 | 46,000.00 | 43,140.00 | 44,000.00 | 44,000.00 | -0.45% | 73 |
| Feb 19, 2026 | 43,800.00 | 44,400.00 | 43,800.00 | 44,200.00 | 44,200.00 | -0.67% | 12 |
| Feb 18, 2026 | 47,500.00 | 48,200.00 | 43,020.00 | 44,500.00 | 44,500.00 | -6.12% | 27 |
| Feb 13, 2026 | 47,600.00 | 48,140.00 | 44,000.00 | 47,400.00 | 47,400.00 | 0.64% | 35 |
| Feb 12, 2026 | 45,040.00 | 47,100.00 | 45,020.00 | 47,100.00 | 47,100.00 | 4.67% | 42 |
| Feb 11, 2026 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | -1.53% | 4 |
| Feb 10, 2026 | 46,700.00 | 46,700.00 | 45,600.00 | 45,700.00 | 45,700.00 | -2.06% | 23 |
| Feb 9, 2026 | 46,500.00 | 48,200.00 | 46,500.00 | 46,660.00 | 46,660.00 | 0.34% | 49 |
| Feb 6, 2026 | 46,600.00 | 48,000.00 | 46,500.00 | 46,500.00 | 46,500.00 | -3.33% | 37 |
| Feb 5, 2026 | 47,600.00 | 49,400.00 | 47,600.00 | 48,100.00 | 48,100.00 | -2.99% | 18 |
| Feb 4, 2026 | 46,500.00 | 50,000.00 | 46,500.00 | 49,580.00 | 49,580.00 | 5.04% | 98 |
| Feb 3, 2026 | 50,000.00 | 50,000.00 | 47,040.00 | 47,200.00 | 47,200.00 | -4.65% | 124 |
| Feb 2, 2026 | 50,000.00 | 50,000.00 | 46,500.00 | 49,500.00 | 49,500.00 | -1.00% | 20 |
| Jan 30, 2026 | 50,000.00 | 50,000.00 | 49,000.00 | 50,000.00 | 50,000.00 | - | 281 |
| Jan 29, 2026 | 50,000.00 | 50,000.00 | 47,000.00 | 50,000.00 | 50,000.00 | - | 64 |
| Jan 28, 2026 | 46,600.00 | 50,000.00 | 46,600.00 | 50,000.00 | 50,000.00 | 8.70% | 52 |
| Jan 27, 2026 | 45,500.00 | 46,000.00 | 45,500.00 | 46,000.00 | 46,000.00 | - | 17 |
| Jan 26, 2026 | 46,000.00 | 46,600.00 | 46,000.00 | 46,000.00 | 46,000.00 | -1.46% | 18 |
| Jan 23, 2026 | 44,120.00 | 46,680.00 | 44,120.00 | 46,680.00 | 46,680.00 | -4.93% | 27 |
| Jan 22, 2026 | 49,600.00 | 49,600.00 | 43,940.00 | 49,100.00 | 49,100.00 | -1.01% | 56 |
| Jan 21, 2026 | 43,500.00 | 49,600.00 | 43,500.00 | 49,600.00 | 49,600.00 | 12.78% | 51 |
| Jan 20, 2026 | 46,900.00 | 46,900.00 | 43,520.00 | 43,980.00 | 43,980.00 | -3.34% | 22 |
| Jan 19, 2026 | 45,480.00 | 45,500.00 | 45,480.00 | 45,500.00 | 45,500.00 | - | 18 |
| Jan 16, 2026 | 43,500.00 | 46,000.00 | 41,600.00 | 45,500.00 | 45,500.00 | 0.89% | 83 |
| Jan 15, 2026 | 46,900.00 | 47,600.00 | 45,000.00 | 45,100.00 | 45,100.00 | -3.84% | 33 |
| Jan 14, 2026 | 46,000.00 | 48,020.00 | 45,300.00 | 46,900.00 | 46,900.00 | 1.96% | 54 |
| Jan 13, 2026 | 43,480.00 | 46,000.00 | 43,000.00 | 46,000.00 | 46,000.00 | 5.80% | 14 |
| Jan 12, 2026 | 41,600.00 | 47,220.00 | 41,600.00 | 43,480.00 | 43,480.00 | 2.02% | 112 |
| Jan 9, 2026 | 42,560.00 | 42,620.00 | 42,520.00 | 42,620.00 | 42,620.00 | -0.88% | 32 |
| Jan 8, 2026 | 42,000.00 | 43,000.00 | 42,000.00 | 43,000.00 | 43,000.00 | 0.47% | 103 |
| Jan 7, 2026 | 42,980.00 | 42,980.00 | 42,800.00 | 42,800.00 | 42,800.00 | 0.85% | 6 |
| Jan 6, 2026 | 42,440.00 | 42,440.00 | 42,440.00 | 42,440.00 | 42,440.00 | - | 11 |
| Jan 5, 2026 | 42,500.00 | 42,500.00 | 42,380.00 | 42,440.00 | 42,440.00 | 0.05% | 11 |
| Jan 2, 2026 | 43,500.00 | 43,500.00 | 42,420.00 | 42,420.00 | 42,420.00 | 1.00% | 10 |
| Dec 30, 2025 | 41,320.00 | 42,000.00 | 41,320.00 | 42,000.00 | 42,000.00 | 1.65% | 20 |
| Dec 29, 2025 | 40,880.00 | 41,400.00 | 40,280.00 | 41,320.00 | 41,320.00 | 0.73% | 43 |
| Dec 26, 2025 | 42,400.00 | 42,620.00 | 41,000.00 | 41,020.00 | 41,020.00 | -1.82% | 45 |
| Dec 24, 2025 | 42,500.00 | 42,500.00 | 40,520.00 | 41,780.00 | 41,780.00 | -2.38% | 13 |
| Dec 23, 2025 | 43,000.00 | 43,000.00 | 40,000.00 | 42,800.00 | 42,800.00 | 0.71% | 24 |
| Dec 22, 2025 | 42,400.00 | 42,500.00 | 42,000.00 | 42,500.00 | 42,500.00 | 1.34% | 98 |
| Dec 19, 2025 | 42,500.00 | 42,500.00 | 41,940.00 | 41,940.00 | 41,940.00 | -0.85% | 10 |
| Dec 18, 2025 | 42,480.00 | 42,500.00 | 41,620.00 | 42,300.00 | 42,300.00 | 1.93% | 102 |
| Dec 17, 2025 | 43,000.00 | 43,000.00 | 41,500.00 | 41,500.00 | 41,500.00 | -2.35% | 95 |
| Dec 16, 2025 | 41,500.00 | 42,500.00 | 41,000.00 | 42,500.00 | 42,500.00 | 1.19% | 50 |
| Dec 15, 2025 | 42,980.00 | 42,980.00 | 41,000.00 | 42,000.00 | 42,000.00 | 0.96% | 65 |
| Dec 12, 2025 | 41,500.00 | 41,600.00 | 41,500.00 | 41,600.00 | 41,600.00 | 0.53% | 43 |
| Dec 11, 2025 | 41,500.00 | 41,500.00 | 40,020.00 | 41,380.00 | 41,257.49 | -0.24% | 18 |
| Dec 10, 2025 | 41,500.00 | 42,100.00 | 41,480.00 | 41,480.00 | 41,357.19 | - | 45 |
| Dec 9, 2025 | 42,000.00 | 42,500.00 | 39,500.00 | 41,480.00 | 41,357.19 | -1.24% | 51 |
| Dec 5, 2025 | 43,000.00 | 43,000.00 | 42,000.00 | 42,000.00 | 41,875.65 | -1.08% | 42 |
| Dec 4, 2025 | 42,500.00 | 42,500.00 | 42,400.00 | 42,460.00 | 42,334.29 | -0.09% | 2 |
| Dec 3, 2025 | 42,460.00 | 42,500.00 | 42,460.00 | 42,500.00 | 42,374.17 | 0.66% | 6 |
| Dec 2, 2025 | 42,500.00 | 42,500.00 | 40,380.00 | 42,220.00 | 42,095.00 | 0.52% | 21 |
| Dec 1, 2025 | 40,000.00 | 42,000.00 | 40,000.00 | 42,000.00 | 41,875.65 | 3.96% | 200 |
| Nov 28, 2025 | 40,000.00 | 41,000.00 | 40,000.00 | 40,400.00 | 40,280.39 | -1.37% | 44 |
| Nov 27, 2025 | 39,000.00 | 41,600.00 | 39,000.00 | 40,960.00 | 40,838.73 | -0.10% | 14 |
| Nov 26, 2025 | 40,220.00 | 41,400.00 | 39,200.00 | 41,000.00 | 40,878.61 | 1.94% | 65 |
| Nov 25, 2025 | 41,000.00 | 41,000.00 | 39,800.00 | 40,220.00 | 40,100.92 | 1.21% | 11 |
| Nov 21, 2025 | 39,720.00 | 39,740.00 | 39,720.00 | 39,740.00 | 39,622.34 | 0.05% | 5 |
| Nov 20, 2025 | 41,300.00 | 41,300.00 | 39,500.00 | 39,720.00 | 39,602.40 | -3.83% | 113 |
| Nov 19, 2025 | 39,200.00 | 41,300.00 | 39,200.00 | 41,300.00 | 41,177.72 | 5.36% | 134 |
| Nov 18, 2025 | 39,200.00 | 41,000.00 | 39,200.00 | 39,200.00 | 39,083.94 | -1.75% | 94 |
| Nov 17, 2025 | 40,600.00 | 41,780.00 | 39,500.00 | 39,900.00 | 39,781.87 | 0.45% | 140 |
| Nov 14, 2025 | 40,000.00 | 41,500.00 | 38,520.00 | 39,720.00 | 39,602.40 | -4.29% | 902 |
| Nov 13, 2025 | 40,900.00 | 44,000.00 | 40,900.00 | 41,500.00 | 41,377.13 | 2.47% | 136 |
| Nov 12, 2025 | 39,500.00 | 41,100.00 | 39,500.00 | 40,500.00 | 40,380.09 | 2.53% | 94 |
| Nov 11, 2025 | 41,300.00 | 41,300.00 | 39,500.00 | 39,500.00 | 39,383.05 | -4.36% | 16 |
| Nov 10, 2025 | 39,500.00 | 41,300.00 | 39,500.00 | 41,300.00 | 41,177.72 | 4.56% | 841 |
| Nov 7, 2025 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,383.05 | - | 133 |
| Nov 6, 2025 | 41,200.00 | 41,800.00 | 38,700.00 | 39,500.00 | 39,383.05 | -4.13% | 33 |
| Nov 5, 2025 | 38,020.00 | 41,260.00 | 36,800.00 | 41,200.00 | 41,078.02 | 5.64% | 149 |
| Nov 4, 2025 | 41,500.00 | 42,740.00 | 39,000.00 | 39,000.00 | 38,884.53 | -6.02% | 381 |
| Nov 3, 2025 | 38,240.00 | 41,500.00 | 38,000.00 | 41,500.00 | 41,377.13 | 8.53% | 7 |
| Oct 31, 2025 | 39,500.00 | 39,500.00 | 38,240.00 | 38,240.00 | 38,126.78 | -1.95% | 17 |
| Oct 30, 2025 | 38,580.00 | 39,000.00 | 38,060.00 | 39,000.00 | 38,884.53 | 3.07% | 15 |
| Oct 29, 2025 | 37,500.00 | 38,800.00 | 37,500.00 | 37,840.00 | 37,727.97 | 2.27% | 36 |
| Oct 28, 2025 | 37,000.00 | 37,500.00 | 37,000.00 | 37,000.00 | 36,890.45 | 0.71% | 50 |
| Oct 27, 2025 | 35,620.00 | 36,740.00 | 32,420.00 | 36,740.00 | 36,631.22 | 2.00% | 69 |
| Oct 24, 2025 | 39,000.00 | 41,100.00 | 36,020.00 | 36,020.00 | 35,913.36 | -5.95% | 70 |
| Oct 23, 2025 | 39,300.00 | 39,300.00 | 37,500.00 | 38,300.00 | 38,186.61 | -2.20% | 51 |
| Oct 22, 2025 | 37,800.00 | 40,000.00 | 37,800.00 | 39,160.00 | 39,044.06 | 3.60% | 129 |
| Oct 21, 2025 | 36,600.00 | 38,460.00 | 36,600.00 | 37,800.00 | 37,688.09 | 3.28% | 52 |
| Oct 20, 2025 | 36,000.00 | 37,600.00 | 36,000.00 | 36,600.00 | 36,491.64 | 0.27% | 20 |
| Oct 17, 2025 | 33,480.00 | 36,500.00 | 33,480.00 | 36,500.00 | 36,391.93 | 7.35% | 66 |
| Oct 16, 2025 | 35,000.00 | 35,000.00 | 34,000.00 | 34,000.00 | 33,700.20 | -4.12% | 60 |
| Oct 15, 2025 | 36,000.00 | 36,000.00 | 34,540.00 | 35,460.00 | 35,147.32 | 7.45% | 39 |
| Oct 14, 2025 | 33,020.00 | 33,040.00 | 33,000.00 | 33,000.00 | 32,709.01 | -2.94% | 30 |
| Oct 13, 2025 | 35,200.00 | 35,200.00 | 33,000.00 | 34,000.00 | 33,700.20 | -3.41% | 47 |
| Oct 9, 2025 | 35,700.00 | 35,700.00 | 35,100.00 | 35,200.00 | 34,889.61 | -1.40% | 23 |
| Oct 8, 2025 | 35,400.00 | 36,000.00 | 34,860.00 | 35,700.00 | 35,385.21 | 0.85% | 72 |