Skip to main content
Embotelladora Andina S.A. (SNSE:ANDINA.B)
Chile flag Chile · Delayed Price · Currency is CLP
4,335.00
-164.30 (-3.65%)
At close: Apr 28, 2026

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20264,438.804,547.504,394.104,499.304,499.301.34%273,377
Apr 24, 20264,356.004,446.404,355.004,440.004,440.000.91%1,011,623
Apr 23, 20264,500.004,505.204,361.204,400.004,400.00-3.08%702,864
Apr 22, 20264,550.004,561.004,460.204,540.004,540.00-0.22%440,248
Apr 21, 20264,545.004,579.904,471.304,550.004,550.000.11%470,005
Apr 20, 20264,536.004,545.004,450.104,545.004,545.000.14%698,892
Apr 17, 20264,524.904,590.004,451.104,538.504,538.500.23%690,764
Apr 16, 20264,503.004,528.004,416.004,528.004,528.000.56%652,109
Apr 15, 20264,485.004,503.004,408.704,503.004,503.000.40%1,791,415
Apr 14, 20264,440.004,600.004,406.004,485.004,485.002.63%517,144
Apr 13, 20264,400.004,427.304,341.504,370.004,370.00-489,311
Apr 10, 20264,302.104,400.004,297.904,370.004,370.001.65%589,334
Apr 9, 20264,223.004,354.704,210.004,298.904,298.901.75%347,526
Apr 8, 20264,155.104,259.104,155.104,225.004,225.003.05%500,855
Apr 7, 20264,131.004,131.004,040.004,100.004,100.00-0.65%769,577
Apr 6, 20264,050.004,140.004,038.004,127.004,127.001.90%952,623
Apr 2, 20264,075.004,075.003,926.004,050.004,050.00-5.81%902,846
Apr 1, 20263,939.004,300.003,902.104,300.004,300.009.87%1,319,145
Mar 31, 20263,890.003,928.903,890.003,913.803,913.800.87%2,688,834
Mar 30, 20263,920.503,920.503,864.603,880.003,880.00-0.77%548,813
Mar 27, 20263,950.003,950.003,857.003,910.003,910.00-1.01%1,009,817
Mar 26, 20263,940.003,950.003,882.003,950.003,950.000.25%695,767
Mar 25, 20263,930.104,021.003,911.003,940.003,940.000.33%1,400,176
Mar 24, 20264,001.304,019.703,875.103,927.003,927.00-3.98%1,439,343
Mar 23, 20264,150.004,150.004,024.804,089.904,089.90-1.45%504,266
Mar 20, 20264,177.204,236.804,130.004,150.004,150.00-1.17%1,220,997
Mar 19, 20264,199.004,199.004,108.304,199.004,199.00-0.02%1,042,763
Mar 18, 20264,200.004,228.704,156.004,200.004,200.00-436,603
Mar 17, 20264,148.004,200.004,002.304,200.004,200.001.25%810,950
Mar 16, 20264,120.004,158.004,090.204,148.004,148.001.42%393,305
Mar 13, 20264,040.004,158.304,029.604,090.004,090.001.24%486,038
Mar 12, 20264,009.604,113.103,954.404,040.004,040.001.00%1,351,753
Mar 11, 20264,080.004,080.003,970.004,000.004,000.00-1.96%1,532,738
Mar 10, 20264,001.604,140.003,940.004,080.004,080.001.24%1,784,049
Mar 9, 20263,989.004,030.003,882.304,030.004,030.001.00%763,759
Mar 6, 20263,989.904,003.903,870.003,990.003,990.00-1,295,560
Mar 5, 20264,075.004,143.903,950.003,990.003,990.00-2.21%695,033
Mar 4, 20263,970.004,080.003,942.004,080.004,080.002.77%2,242,320
Mar 3, 20264,100.004,100.003,834.303,970.003,970.00-3.65%1,478,311
Mar 2, 20264,205.004,205.004,020.004,120.504,120.50-2.01%1,318,913
Feb 27, 20264,290.004,293.504,150.004,205.004,205.00-2.45%2,833,844
Feb 26, 20264,358.004,358.004,208.104,310.704,310.70-1.13%551,536
Feb 25, 20264,358.604,400.004,315.004,360.004,360.00-0.91%702,702
Feb 24, 20264,400.004,419.904,316.504,400.004,400.00-0.56%1,384,615
Feb 23, 20264,400.004,448.604,338.704,425.004,425.00-0.56%650,884
Feb 20, 20264,420.004,450.004,360.004,450.004,450.000.14%739,821
Feb 19, 20264,443.704,444.004,304.404,443.704,443.70-0.01%1,541,280
Feb 18, 20264,500.004,500.004,319.504,444.004,444.00-473,713
Feb 17, 20264,428.604,460.204,394.904,444.004,444.001.00%944,137
Feb 16, 20264,360.004,415.404,360.004,400.004,400.000.92%760,146
Feb 13, 20264,443.004,443.004,300.504,360.004,360.00-0.23%425,780
Feb 12, 20264,500.004,515.004,370.004,370.004,370.00-2.89%1,018,967
Feb 11, 20264,505.704,520.004,414.504,500.004,500.00-744,962
Feb 10, 20264,545.004,545.004,474.904,500.004,500.00-1.10%1,168,775
Feb 9, 20264,620.004,620.004,504.804,550.004,550.00-781,593
Feb 6, 20264,739.804,739.804,505.104,550.004,550.00-1.09%1,007,142
Feb 5, 20264,730.004,749.804,565.004,600.004,600.00-2.75%774,380
Feb 4, 20264,750.004,760.004,685.104,730.004,730.00-0.42%574,272
Feb 3, 20264,651.004,750.004,615.004,750.004,750.002.15%1,377,512
Feb 2, 20264,530.704,650.004,510.004,650.004,650.001.31%1,393,574
Jan 30, 20264,609.904,617.004,520.004,589.904,589.90-0.44%771,093
Jan 29, 20264,609.004,610.004,516.004,610.004,610.000.02%1,114,313
Jan 28, 20264,550.104,650.004,512.004,609.004,609.001.52%1,108,103
Jan 27, 20264,460.004,548.004,405.404,540.104,540.103.07%1,808,679
Jan 26, 20264,570.004,570.004,381.004,405.004,405.00-3.19%1,165,429
Jan 23, 20264,550.004,550.004,430.104,550.004,550.00-865,746
Jan 22, 20264,485.004,580.004,430.004,550.004,550.001.34%1,115,914
Jan 21, 20264,376.004,565.804,376.004,490.004,490.001.81%966,391
Jan 20, 20264,380.104,410.004,324.804,410.004,410.00-0.23%931,783
Jan 19, 20264,406.604,438.004,343.804,420.004,420.00-0.65%392,444
Jan 16, 20264,380.004,449.004,300.104,449.004,449.002.04%1,686,918
Jan 15, 20264,297.004,440.004,297.004,360.004,360.001.45%1,865,170
Jan 14, 20264,340.704,447.504,297.704,297.704,297.70-2.33%885,930
Jan 13, 20264,360.004,435.704,301.004,400.004,400.001.03%1,598,374
Jan 12, 20264,380.004,478.704,349.804,355.004,355.00-0.57%873,134
Jan 9, 20264,345.004,398.604,301.004,380.004,380.000.72%654,224
Jan 8, 20264,249.904,348.904,249.904,348.904,348.901.14%594,272
Jan 7, 20264,280.004,322.404,221.304,300.004,300.00-0.46%884,966
Jan 6, 20264,199.004,350.004,155.304,319.904,319.902.88%1,050,008
Jan 5, 20264,149.004,199.004,144.704,199.004,199.001.06%884,727
Jan 2, 20264,220.004,220.004,150.004,155.004,155.00-1.54%322,928
Dec 30, 20254,220.104,250.004,193.204,220.004,220.000.12%240,028
Dec 29, 20254,250.004,313.904,180.204,215.004,215.00-0.82%640,477
Dec 26, 20254,199.904,250.004,183.404,250.004,250.001.19%534,735
Dec 24, 20254,143.204,200.004,130.404,200.004,200.000.36%332,385
Dec 23, 20254,129.004,190.504,100.004,185.004,185.002.35%345,441
Dec 22, 20254,069.004,117.404,050.104,089.004,089.001.01%2,173,193
Dec 19, 20254,099.904,099.904,048.104,048.104,048.10-0.05%1,701,821
Dec 18, 20254,052.004,108.504,044.604,050.204,050.20-0.14%700,059
Dec 17, 20254,145.004,178.704,056.004,056.004,056.00-2.27%509,834
Dec 16, 20254,239.004,239.004,127.404,150.104,150.10-2.10%855,016
Dec 15, 20254,289.104,289.104,173.004,239.004,239.00-0.26%215,749
Dec 12, 20254,241.004,269.004,200.004,250.004,228.000.12%720,368
Dec 11, 20254,187.504,250.004,165.004,245.004,223.031.34%891,060
Dec 10, 20254,200.004,210.104,170.004,189.004,167.32-0.21%355,492
Dec 9, 20254,240.004,240.004,160.004,198.004,176.27-0.99%522,207
Dec 5, 20254,249.904,289.804,180.404,240.004,218.050.24%754,818
Dec 4, 20254,173.004,230.004,165.004,230.004,208.101.39%432,977
Dec 3, 20254,232.004,250.004,160.004,172.004,150.40-1.35%617,347
Dec 2, 20254,191.004,250.004,191.004,229.004,207.110.91%798,659