Embotelladora Andina S.A. (BVL:ANDINBUS)
Peru · Delayed Price · Currency is PEN · Price in USD 4.785
0.00 (0.00%)
At close: Oct 19, 2026
BVL:ANDINBUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.86% | - |
| Oct 19, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Oct 16, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Oct 15, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Oct 14, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -5.84% | - |
| Oct 13, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -3.07% | - |
| Oct 12, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Oct 9, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Oct 7, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Oct 6, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.21% | - |
| Oct 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.21% | - |
| Sep 28, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Sep 25, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Sep 24, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Sep 23, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Sep 22, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 3.60% | - |
| Sep 21, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Sep 18, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Sep 17, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Sep 16, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Sep 15, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.95% | - |
| Sep 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 11, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 9, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 8, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.41% | - |
| Sep 7, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 4, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 2, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Sep 1, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -4.38% | - |
| Aug 31, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| Aug 28, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| Aug 27, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| Aug 26, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| Aug 25, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.15% | - |
| Aug 24, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.21% | - |
| Aug 21, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | - | - |
| Aug 20, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | - | - |
| Aug 19, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | - | - |
| Aug 18, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | -2.40% | - |
| Aug 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | - | - |
| Aug 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | - | - |
| Aug 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | - | - |
| Aug 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | - | - |
| Aug 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | 5.21% | - |