Embotelladora Andina S.A. (BVL:ANDINBUS)
Peru · Delayed Price · Currency is PEN · Price in USD 5.25
+0.01 (0.21%)
At close: Sep 29, 2026
BVL:ANDINBUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 10, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.93 | - | - |
| Aug 7, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.93 | - | - |
| Aug 5, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.93 | - | - |
| Aug 4, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.93 | 1.59% | - |
| Aug 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | - | - |
| Jul 31, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | - | - |
| Jul 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | -0.22% | - |
| Jul 27, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.87 | - | - |
| Jul 24, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.87 | - | - |
| Jul 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.87 | - | - |
| Jul 21, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.87 | -3.92% | - |
| Jul 20, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | - | - |
| Jul 17, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | - | - |