Embotelladora Andina S.A. (BST:AKOA)
Germany · Delayed Price · Currency is EUR 21.20
+0.60 (2.91%)
At close: Oct 29, 2026
BST:AKOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | - |
| Oct 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Oct 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4.04% | - |
| Oct 26, 2026 | 20.40 | 20.60 | 19.70 | 19.80 | 19.80 | -1.00% | - |
| Oct 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.08% | - |
| Oct 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | 4.95% | - |
| Oct 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | -4.72% | - |
| Oct 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | 4.95% | - |
| Oct 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | - | - |
| Oct 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | - | - |
| Oct 15, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.08 | - | - |
| Oct 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | -1.94% | - |
| Oct 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | - | - |
| Oct 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | 3.00% | - |
| Oct 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | -6.54% | - |
| Oct 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | - | - |
| Oct 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | 5.94% | - |
| Oct 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | 1.00% | - |
| Oct 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | - | - |
| Oct 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | -5.66% | - |
| Oct 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | -4.50% | - |
| Sep 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.06 | -0.89% | - |
| Sep 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | 13.13% | - |
| Sep 28, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | 0.51% | - |
| Sep 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.58 | -0.51% | - |
| Sep 24, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | 0.51% | - |
| Sep 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.58 | 1.03% | - |
| Sep 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | 0.52% | - |
| Sep 21, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | - |
| Sep 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | - |
| Sep 17, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | - |
| Sep 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | -1.02% | - |
| Sep 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | -4.85% | - |
| Sep 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | 0.98% | - |
| Sep 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | - | - |
| Sep 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | 4.62% | - |
| Sep 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | - | - |
| Sep 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | -0.51% | - |
| Sep 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | -4.85% | - |
| Sep 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | 5.64% | - |
| Sep 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | -0.51% | - |
| Sep 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | -2.97% | - |
| Sep 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | 3.59% | - |
| Aug 31, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | -0.51% | - |
| Aug 28, 2026 | 19.90 | 19.90 | 19.50 | 19.60 | 19.48 | 0.51% | - |
| Aug 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | -4.41% | - |
| Aug 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | - | - |
| Aug 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | 4.62% | - |
| Aug 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | 0.52% | - |