Embotelladora Andina S.A. (BCBA:AKO.B)
Argentina · Delayed Price · Currency is ARS 41,540
-1,180 (-2.76%)
At close: Feb 27, 2026
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |