Skip to main content
Coca-Cola Embonor S.A. (SNSE:EMBONOR.B)
Chile flag Chile · Delayed Price · Currency is CLP
1,435.00
-7.80 (-0.54%)
At close: Dec 5, 2025

Coca-Cola Embonor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,437.001,437.001,435.001,435.00--0.54%18,663
Dec 4, 20251,451.001,452.001,435.001,442.80-0.63%10,214
Dec 3, 20251,445.001,445.001,433.801,433.80--3,490
Dec 2, 20251,431.001,433.801,431.001,433.80-0.14%5,998
Dec 1, 20251,500.001,500.001,431.001,431.80-0.12%10,464
Nov 28, 20251,432.001,432.001,430.001,430.10-0.01%7,654
Nov 27, 20251,405.001,430.001,405.001,430.00-1.45%140,964
Nov 26, 20251,402.001,410.001,400.001,409.50--0.68%138,282
Nov 25, 20251,399.001,425.001,399.001,419.10--0.07%10,698
Nov 24, 20251,438.001,438.001,420.001,420.10-2.17%96,013
Nov 21, 20251,397.301,397.301,389.901,389.90--2,032
Nov 20, 20251,389.901,389.901,389.801,389.90--94,374
Nov 19, 20251,397.201,397.201,389.901,389.90--0.52%289,222
Nov 18, 20251,400.001,405.001,381.001,397.20--0.20%15,733
Nov 17, 20251,400.001,400.001,375.001,400.00-1.62%188,376
Nov 14, 20251,375.001,390.001,371.001,377.70-0.20%6,939
Nov 13, 20251,405.001,405.001,375.001,375.00--2.18%738,452
Nov 12, 20251,404.001,405.701,366.101,405.70--5,620
Nov 11, 20251,405.001,410.001,405.001,405.70--0.30%13,836
Nov 10, 20251,438.001,438.001,405.001,410.00-0.71%2,255,020
Nov 7, 20251,380.001,400.001,370.001,400.00-2.17%370,548
Nov 6, 20251,370.301,385.001,370.301,370.30--4,547
Nov 5, 20251,385.001,385.001,370.001,370.30--0.47%25,901
Nov 4, 20251,397.001,397.001,365.001,376.80--1.38%21,699
Nov 3, 20251,390.001,420.001,390.001,396.00-0.43%20,143
Oct 30, 20251,390.001,400.001,381.101,390.00-1.46%383,873
Oct 29, 20251,390.001,390.001,365.101,370.00-0.24%395,495
Oct 28, 20251,360.101,414.901,360.101,366.70-0.09%74,659
Oct 27, 20251,365.501,420.001,360.101,365.50--4,846
Oct 24, 20251,362.001,390.001,359.001,365.50-0.26%5,837
Oct 23, 20251,361.901,361.901,360.001,361.90--1,468
Oct 22, 20251,360.001,400.001,360.001,361.90-0.16%11,883
Oct 21, 20251,350.001,360.001,350.001,359.70--4,904
Oct 20, 20251,367.801,388.001,359.001,359.70--0.59%17,200
Oct 17, 20251,367.001,367.801,365.001,367.80--3,012
Oct 16, 20251,367.001,370.101,367.001,367.80--0.16%19,435
Oct 15, 20251,370.001,370.001,370.001,370.00--0.15%12,521
Oct 14, 20251,370.001,372.101,350.001,372.10--469
Oct 13, 20251,371.001,380.001,351.001,372.10--820
Oct 10, 20251,336.601,372.101,336.601,372.10--1,850
Oct 9, 20251,390.001,390.001,336.601,372.10--3,615
Oct 8, 20251,335.101,372.101,335.101,372.10--2,654
Oct 7, 20251,360.001,372.101,355.001,372.10--86
Oct 6, 20251,372.101,372.101,330.001,372.10--2,151
Oct 3, 20251,389.001,390.001,335.201,372.10--1.27%13,616
Oct 2, 20251,388.001,389.701,379.901,389.70--1,903
Oct 1, 20251,388.001,389.701,350.001,389.70--1,932
Sep 30, 20251,399.001,399.001,380.001,389.70-1.50%56,448
Sep 29, 20251,370.001,370.001,369.001,369.20--12,340
Sep 26, 20251,369.201,369.201,369.001,369.20--1,953
Sep 25, 20251,370.001,370.001,369.201,369.20--2,343
Sep 24, 20251,379.601,379.601,369.001,369.20--0.75%7,862
Sep 23, 20251,387.001,387.001,370.001,379.60--0.57%9,330
Sep 22, 20251,390.001,399.001,387.501,387.50--3,883
Sep 17, 20251,387.001,387.501,350.001,387.50--1,148
Sep 16, 20251,390.001,390.001,370.001,387.50--699
Sep 15, 20251,400.001,400.001,380.001,387.50-2.28%13,569
Sep 12, 20251,380.001,380.101,330.001,356.60--1.70%46,896
Sep 11, 20251,370.001,380.001,321.101,380.00--581
Sep 10, 20251,340.001,380.001,340.001,380.00--2,251
Sep 9, 20251,380.001,380.001,300.101,380.00--784
Sep 8, 20251,380.001,380.001,380.001,380.00--23,638
Sep 5, 20251,365.001,400.001,352.901,380.00-1.67%240,158
Sep 4, 20251,352.901,357.301,335.001,357.30--527
Sep 3, 20251,353.001,370.001,353.001,357.30-0.29%37,625
Sep 2, 20251,360.001,360.001,150.001,353.40--668
Sep 1, 20251,350.001,360.001,350.001,353.40--1.20%9,218
Aug 29, 20251,369.901,369.901,369.801,369.80--0.01%146,663
Aug 28, 20251,360.001,378.001,360.001,370.00--0.83%101,200
Aug 27, 20251,385.501,385.501,350.001,381.40--0.37%108,925
Aug 26, 20251,361.001,388.001,361.001,386.50--0.12%110,754
Aug 25, 20251,355.601,440.001,355.601,388.10-2.40%24,365
Aug 22, 20251,355.001,370.001,350.001,355.60-0.41%428,702
Aug 21, 20251,330.001,360.001,323.501,350.00-2.00%237,395
Aug 20, 20251,328.001,331.001,302.001,323.50-1.81%47,399
Aug 19, 20251,328.001,328.001,297.001,300.00-0.77%228,191
Aug 18, 20251,260.101,295.001,260.101,290.10-2.37%89,733
Aug 14, 20251,265.001,265.001,260.001,260.20-0.02%876,479
Aug 13, 20251,250.001,265.001,249.001,260.00-0.81%884,011
Aug 12, 20251,245.001,250.001,220.001,249.90-0.43%709,232
Aug 11, 20251,245.001,246.001,244.501,244.50--0.29%111,629
Aug 8, 20251,250.001,250.001,245.001,248.10--0.15%47,997
Aug 7, 20251,270.001,270.001,247.001,250.00--0.85%67,624
Aug 6, 20251,278.001,278.001,250.001,260.70--1.31%138,071
Aug 5, 20251,280.001,280.001,270.001,277.40--5,098
Aug 4, 20251,277.401,277.401,264.901,277.40--3,743
Aug 1, 20251,279.001,280.001,270.001,277.40--0.20%121,958
Jul 31, 20251,300.001,300.001,279.901,279.90--1.55%16,952
Jul 30, 20251,290.101,300.001,290.101,300.00-0.46%23,178
Jul 29, 20251,295.001,295.001,291.001,294.10-0.76%6,158
Jul 28, 20251,275.001,290.001,275.001,284.40-0.57%108,103
Jul 25, 20251,298.401,298.401,277.101,277.10--928
Jul 24, 20251,297.001,297.001,277.101,277.10--1.64%630,103
Jul 23, 20251,298.401,298.401,290.001,298.40--1,277
Jul 22, 20251,310.001,310.001,290.001,298.40--1.13%9,237
Jul 21, 20251,315.001,315.001,307.001,313.20--0.14%21,789
Jul 18, 20251,315.001,315.001,313.901,315.00--0.50%56,469
Jul 17, 20251,325.701,325.701,320.001,321.60--0.31%6,601
Jul 15, 20251,320.501,325.701,317.001,325.70--3,888
Jul 14, 20251,325.701,325.701,325.001,325.70--3,528