Skip to main content
Embotelladora Andina S.A. (SNSE:ANDINA.A)
Chile flag Chile · Delayed Price · Currency is CLP · Price in USD
3,638.50
+111.70 (3.17%)
At close: Dec 5, 2025

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,650.003,650.003,638.503,638.50-3.17%2,600
Dec 4, 20253,580.003,580.003,489.003,526.80--0.09%11,748
Dec 3, 20253,700.003,700.003,500.003,530.00--1.08%4,176
Dec 2, 20253,580.003,580.003,550.003,568.70-0.19%2,877
Dec 1, 20253,555.003,565.003,555.003,561.80-0.20%2,772
Nov 28, 20253,600.003,600.003,554.703,554.70--735
Nov 27, 20253,610.003,610.003,554.703,554.70--1,009
Nov 26, 20253,554.703,554.703,501.003,554.70--2,243
Nov 25, 20253,545.003,600.003,544.903,554.70-0.09%11,203
Nov 24, 20253,560.003,560.003,500.003,551.60--597
Nov 21, 20253,555.003,555.003,490.003,551.60--291
Nov 20, 20253,555.003,555.003,551.603,551.60--1,540
Nov 19, 20253,555.003,555.003,551.603,551.60--0.10%2,801
Nov 18, 20253,555.003,555.003,406.003,555.00--2,343
Nov 17, 20253,555.003,555.003,400.003,555.00--5,408
Nov 14, 20253,555.003,555.003,500.003,555.00--333
Nov 13, 20253,580.003,580.003,555.003,555.00--0.09%180,375
Nov 12, 20253,550.003,558.103,540.003,558.10-0.96%50,497
Nov 11, 20253,565.003,565.003,500.003,524.20--1.06%4,172
Nov 10, 20253,600.003,600.003,542.003,561.80--1.06%6,941
Nov 7, 20253,499.903,600.003,496.003,600.00-2.98%7,767
Nov 6, 20253,495.003,500.003,451.003,495.90--332
Nov 5, 20253,321.003,500.003,321.003,495.90-2.76%6,501
Nov 4, 20253,405.003,405.003,401.003,401.90-0.03%8,733
Nov 3, 20253,500.003,500.003,400.003,401.00-0.06%15,915
Oct 30, 20253,388.003,400.003,388.003,399.10-0.53%7,106
Oct 29, 20253,350.103,417.203,259.003,381.30-0.93%18,997
Oct 28, 20253,300.003,350.103,300.003,350.00-2.80%4,444
Oct 27, 20253,300.003,337.503,200.003,258.80-3.08%34,827
Oct 24, 20253,200.003,250.003,161.403,161.40--1,079
Oct 23, 20253,200.003,200.003,160.003,161.40--1.21%4,346
Oct 22, 20253,197.903,200.103,190.003,200.00-0.06%2,589,697
Oct 21, 20253,198.103,220.003,198.103,198.10--1,195
Oct 20, 20253,179.303,260.003,178.903,198.10-0.59%14,131
Oct 17, 20253,260.003,260.003,140.003,179.30--0.16%22,096
Oct 16, 20253,150.003,200.003,150.003,184.40-0.76%16,403
Oct 15, 20253,164.003,164.003,150.003,160.50--0.12%9,796
Oct 14, 20253,163.503,165.003,163.503,164.40-0.03%4,734
Oct 13, 20253,270.003,270.003,163.503,163.50--5,773
Oct 10, 20253,250.003,250.003,163.603,163.60--2,470
Oct 9, 20253,153.003,204.003,120.003,163.60-0.36%4,049
Oct 8, 20253,168.903,168.903,150.003,152.20--0.53%4,574
Oct 7, 20253,270.003,270.003,130.003,168.90--2,411
Oct 6, 20253,265.003,265.003,160.003,168.90--2.94%18,928
Oct 3, 20253,265.003,265.003,151.003,265.00--0.15%5,162
Oct 2, 20253,220.403,270.003,220.403,269.80--1,018
Oct 1, 20253,237.103,269.803,220.403,269.80--676
Sep 30, 20253,268.003,290.003,160.003,269.80--338
Sep 29, 20253,271.003,290.003,269.803,269.80-0.03%7,561
Sep 26, 20253,275.003,275.003,268.903,268.90-0.11%5,635
Sep 25, 20253,270.003,270.003,260.003,265.40-0.39%4,480
Sep 24, 20253,252.003,252.603,252.003,252.60-1.87%3,224
Sep 23, 20253,252.003,252.003,160.503,193.00--1.81%13,816
Sep 22, 20253,300.003,300.003,250.003,252.00--0.85%12,352
Sep 17, 20253,268.003,280.003,250.003,280.00-0.31%10,454
Sep 16, 20253,250.003,270.003,250.003,270.00--513
Sep 15, 20253,290.003,290.003,250.003,270.00--147
Sep 12, 20253,270.003,270.003,100.003,270.00--330
Sep 11, 20253,189.703,270.003,189.703,270.00-2.52%10,584
Sep 10, 20253,170.003,197.003,170.003,189.70-0.59%4,005
Sep 9, 20253,170.903,170.903,170.903,170.90--1,336
Sep 8, 20253,197.903,197.903,150.003,170.90--0.86%19,530
Sep 5, 20253,191.003,200.003,100.103,198.30-0.25%17,948
Sep 4, 20253,192.003,192.003,189.003,190.30--0.03%3,093
Sep 3, 20253,185.003,194.003,184.003,191.10-0.25%12,617
Sep 2, 20253,183.003,183.003,183.003,183.00--0.05%2,483
Sep 1, 20253,184.003,184.503,183.003,184.50--2,426
Aug 29, 20253,186.903,186.903,164.703,184.50--0.08%13,915
Aug 28, 20253,187.103,187.103,080.003,187.10--2,070
Aug 27, 20253,133.003,187.203,133.003,187.10-1.67%3,405
Aug 26, 20253,113.403,149.203,096.503,134.70--0.46%12,797
Aug 25, 20253,100.003,150.003,100.003,149.20--1.00%16,221
Aug 22, 20253,165.003,180.903,165.003,180.90--2,237
Aug 21, 20253,136.403,311.403,094.003,180.90-2.09%20,294
Aug 20, 20253,070.003,118.903,070.003,115.70-1.49%3,531
Aug 19, 20253,077.003,077.003,070.003,070.00--626
Aug 18, 20253,051.003,070.003,050.003,070.00-0.62%64,412
Aug 14, 20253,015.003,051.002,989.203,051.00-0.03%7,231
Aug 13, 20253,030.003,054.503,023.703,050.00-0.85%32,411
Aug 12, 20253,049.003,049.003,015.003,024.30--0.83%14,640
Aug 11, 20253,000.003,050.003,000.003,049.60-1.65%15,963
Aug 8, 20252,990.003,000.202,990.003,000.20-0.37%16,263
Aug 7, 20253,000.003,000.002,989.002,989.20--1,684
Aug 6, 20252,990.102,999.302,985.002,989.20--0.35%13,631
Aug 5, 20253,000.003,000.002,999.802,999.80--0.01%4,001
Aug 4, 20253,000.003,000.003,000.003,000.00--358,899
Aug 1, 20253,063.203,063.203,000.003,000.00--2,296
Jul 31, 20253,100.003,100.002,995.103,000.00-0.16%161,478
Jul 30, 20253,000.003,000.002,984.002,995.10-1.09%494,960
Jul 29, 20252,980.002,980.002,951.002,962.90--0.79%6,846
Jul 28, 20253,060.003,060.002,970.002,986.60--0.45%32,407
Jul 25, 20253,070.003,070.003,000.003,000.00-0.90%3,227
Jul 24, 20252,980.003,027.002,973.302,973.30--1,418
Jul 23, 20252,993.002,993.002,973.302,973.30--0.67%3,319
Jul 22, 20252,993.003,000.002,993.002,993.30--2,593
Jul 21, 20253,001.003,001.002,990.002,993.30--0.92%13,994
Jul 18, 20253,080.703,080.703,020.003,021.10--1.93%13,471
Jul 17, 20253,070.003,080.703,050.003,080.70--2,266
Jul 15, 20253,079.003,102.003,070.003,080.70--0.70%3,256
Jul 14, 20253,110.003,110.003,080.003,102.40--2,449