Embotelladora Andina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.10	30.10	28.87	28.87	28.87	-3.25%	4,024
Apr 27, 2026	29.48	30.93	29.03	29.84	29.84	0.30%	4,128
Apr 24, 2026	30.77	30.77	29.27	29.75	29.75	0.81%	4,355
Apr 23, 2026	30.10	31.35	29.51	29.51	29.51	-3.25%	17,134
Apr 22, 2026	30.36	30.52	30.25	30.50	30.50	-0.47%	2,351
Apr 21, 2026	31.26	31.26	30.00	30.65	30.65	0.84%	3,324
Apr 20, 2026	30.36	30.39	30.36	30.39	30.39	-0.52%	1,855
Apr 17, 2026	30.40	31.01	30.40	30.55	30.55	1.09%	3,768
Apr 16, 2026	30.35	30.48	29.80	30.22	30.22	0.77%	4,670
Apr 15, 2026	30.57	30.57	29.72	29.99	29.99	-0.07%	8,978
Apr 14, 2026	29.97	30.65	28.88	30.01	30.01	1.49%	32,039
Apr 13, 2026	28.21	29.74	28.21	29.57	29.57	0.68%	11,356
Apr 10, 2026	28.38	29.70	28.38	29.37	29.37	3.05%	3,569
Apr 9, 2026	27.05	29.90	27.05	28.50	28.50	5.48%	6,535
Apr 8, 2026	28.65	28.65	26.94	27.02	27.02	1.24%	10,223
Apr 7, 2026	26.61	27.06	26.42	26.69	26.69	0.32%	11,700
Apr 6, 2026	26.05	27.14	26.05	26.61	26.61	3.76%	5,436
Apr 2, 2026	25.70	26.76	25.50	25.64	25.64	-1.63%	6,275
Apr 1, 2026	25.79	26.07	25.55	26.07	26.07	3.35%	6,141
Mar 31, 2026	25.20	25.96	25.00	25.22	25.22	2.52%	8,864
Mar 30, 2026	25.51	25.51	24.12	24.60	24.60	-1.84%	3,651
Mar 27, 2026	25.16	25.30	25.04	25.06	25.06	-1.22%	3,324
Mar 26, 2026	25.96	26.00	25.15	25.37	25.37	-2.98%	5,486
Mar 25, 2026	26.23	26.69	25.59	26.15	26.15	0.67%	9,238
Mar 24, 2026	26.20	26.50	25.51	25.98	25.98	-2.57%	14,430
Mar 23, 2026	29.15	29.15	26.51	26.66	26.66	-1.26%	8,086
Mar 20, 2026	27.17	27.94	26.75	27.00	27.00	-0.37%	2,053
Mar 19, 2026	27.29	28.00	26.70	27.10	27.10	0.82%	5,141
Mar 18, 2026	29.23	29.23	26.88	26.88	26.88	-1.25%	8,787
Mar 17, 2026	27.40	27.70	27.22	27.22	27.22	0.07%	15,317
Mar 16, 2026	27.37	27.50	26.80	27.20	27.20	2.76%	24,708
Mar 13, 2026	26.64	26.91	26.25	26.47	26.47	-0.11%	14,281
Mar 12, 2026	26.48	26.74	25.91	26.50	26.50	-1.01%	11,540
Mar 11, 2026	26.93	27.72	26.50	26.77	26.77	-1.33%	10,350
Mar 10, 2026	27.84	27.86	26.81	27.13	27.13	-0.33%	12,353
Mar 9, 2026	25.70	27.75	25.68	27.22	27.22	4.69%	54,929
Mar 6, 2026	25.97	26.49	25.70	26.00	26.00	-1.25%	9,598
Mar 5, 2026	27.14	27.14	25.98	26.33	26.33	-2.19%	2,832
Mar 4, 2026	26.64	27.59	26.41	26.92	26.92	0.79%	4,643
Mar 3, 2026	26.85	27.04	25.48	26.71	26.71	-3.75%	16,070
Mar 2, 2026	28.16	28.22	27.28	27.75	27.75	-2.80%	23,282
Feb 27, 2026	29.35	29.54	28.47	28.55	28.55	-2.73%	7,043
Feb 26, 2026	30.02	30.03	29.25	29.35	29.35	-2.81%	22,668
Feb 25, 2026	30.21	30.60	30.12	30.20	30.20	0.03%	19,342
Feb 24, 2026	30.00	30.72	30.00	30.19	30.19	-0.89%	28,601
Feb 23, 2026	30.20	31.04	30.02	30.46	30.46	-0.33%	16,506
Feb 20, 2026	30.74	30.78	29.58	30.56	30.56	1.19%	20,280
Feb 19, 2026	31.00	31.00	29.77	30.20	30.20	-1.69%	31,763
Feb 18, 2026	31.40	31.50	30.18	30.72	30.72	-1.19%	24,737
Feb 17, 2026	31.10	31.95	30.33	31.09	31.09	0.65%	13,781
Feb 13, 2026	31.44	31.44	30.01	30.89	30.89	-1.34%	32,253
Feb 12, 2026	32.10	32.48	30.77	31.31	31.31	-2.16%	25,105
Feb 11, 2026	31.63	32.00	31.07	32.00	32.00	1.07%	5,655
Feb 10, 2026	31.46	31.71	31.26	31.66	31.66	-0.72%	7,417
Feb 9, 2026	31.52	32.00	31.52	31.89	31.89	1.08%	16,828
Feb 6, 2026	32.14	32.19	31.27	31.55	31.55	-0.16%	19,851
Feb 5, 2026	32.99	32.99	31.55	31.60	31.60	-5.20%	11,722
Feb 4, 2026	33.35	33.35	32.38	33.34	33.34	0.56%	6,299
Feb 3, 2026	32.81	33.86	32.44	33.15	33.15	2.28%	23,432
Feb 2, 2026	31.51	32.99	30.43	32.41	32.41	3.15%	237,266
Jan 30, 2026	31.49	31.61	31.05	31.42	31.42	-1.81%	21,021
Jan 29, 2026	31.91	32.37	31.34	32.00	32.00	1.56%	120,615
Jan 28, 2026	31.85	32.93	31.40	31.51	31.51	-0.63%	62,798
Jan 27, 2026	30.51	31.71	30.51	31.71	31.71	4.04%	7,211
Jan 26, 2026	31.45	31.46	30.43	30.48	30.48	-0.88%	8,061
Jan 23, 2026	31.09	31.38	30.30	30.75	30.75	0.56%	42,349
Jan 22, 2026	30.51	31.00	30.35	30.58	30.58	1.53%	2,739
Jan 21, 2026	31.43	31.43	30.12	30.12	30.12	0.97%	1,371
Jan 20, 2026	29.60	29.83	29.06	29.83	29.83	-0.70%	8,830
Jan 16, 2026	29.38	30.40	28.81	30.04	30.04	3.23%	14,299
Jan 15, 2026	29.59	30.39	28.50	29.10	29.10	-2.02%	3,613
Jan 14, 2026	30.19	30.25	29.46	29.70	29.70	-0.37%	10,511
Jan 13, 2026	30.01	30.50	29.36	29.81	29.81	-0.60%	10,388
Jan 12, 2026	29.50	30.36	28.91	29.99	29.99	3.63%	23,722
Jan 9, 2026	28.64	29.21	28.64	28.94	28.94	1.05%	5,448
Jan 8, 2026	29.74	29.74	27.60	28.64	28.64	2.73%	28,669
Jan 7, 2026	28.12	28.97	27.81	27.88	27.88	-2.92%	993
Jan 6, 2026	27.74	28.72	27.66	28.72	28.72	4.55%	5,949
Jan 5, 2026	27.09	27.69	26.57	27.47	27.47	1.48%	5,701
Jan 2, 2026	28.57	28.57	27.07	27.07	27.07	-2.97%	4,947
Dec 31, 2025	28.00	28.00	27.50	27.90	27.90	1.82%	7,070
Dec 30, 2025	27.49	28.41	26.63	27.40	27.40	0.96%	25,133
Dec 29, 2025	27.43	27.63	27.14	27.14	27.14	-1.42%	14,189
Dec 26, 2025	27.40	27.80	27.40	27.53	27.53	0.84%	2,344
Dec 24, 2025	27.10	27.30	27.10	27.30	27.30	0.15%	488
Dec 23, 2025	26.70	27.47	26.70	27.26	27.26	1.72%	12,820
Dec 22, 2025	27.00	27.00	26.80	26.80	26.80	0.90%	7,012
Dec 19, 2025	26.61	27.17	26.09	26.56	26.56	1.57%	10,497
Dec 18, 2025	26.16	26.79	26.15	26.15	26.15	-2.13%	11,774
Dec 17, 2025	26.91	27.03	26.64	26.72	26.72	-1.44%	3,900
Dec 16, 2025	26.87	27.49	26.87	27.11	27.11	-2.82%	3,315
Dec 15, 2025	27.81	28.00	26.94	27.90	27.90	2.49%	6,607
Dec 12, 2025	27.65	28.00	26.85	27.22	27.22	0.67%	3,743
Dec 11, 2025	27.16	27.89	26.87	27.04	26.95	1.58%	3,845
Dec 10, 2025	27.32	27.32	26.62	26.62	26.53	-1.37%	4,639
Dec 9, 2025	27.35	27.35	26.51	26.99	26.90	-0.95%	4,784
Dec 8, 2025	27.25	27.28	27.00	27.25	27.16	0.11%	3,598
Dec 5, 2025	27.95	27.95	27.00	27.22	27.13	-0.17%	5,709
Dec 4, 2025	27.23	27.62	27.19	27.27	27.17	1.18%	3,617
Dec 3, 2025	27.15	27.71	26.95	26.95	26.86	-0.85%	5,508