Embotelladora Andina S.A. (FRA:AKOA)
Germany · Delayed Price · Currency is EUR 21.20
+0.13 (0.62%)
At close: Oct 23, 2026
FRA:AKOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.62% | - |
| Oct 22, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.07 | 0.95% | - |
| Oct 21, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 20.87 | - | - |
| Oct 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | - | - |
| Oct 19, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 20.87 | 0.96% | - |
| Oct 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | - | - |
| Oct 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | -0.95% | - |
| Oct 14, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.87 | 0.96% | - |
| Oct 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | -0.95% | - |
| Oct 12, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.87 | 0.96% | - |
| Oct 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | -2.80% | - |
| Oct 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | - | - |
| Oct 7, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.27 | 0.94% | - |
| Oct 6, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.07 | 2.91% | - |
| Oct 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | 0.98% | - |
| Oct 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | -3.77% | - |
| Oct 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | 6.53% | - |
| Sep 24, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | 0.51% | - |
| Sep 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | - | - |
| Sep 22, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.68 | 0.51% | - |
| Sep 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.58 | - | - |
| Sep 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.58 | - | - |
| Sep 17, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.58 | -0.51% | - |
| Sep 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | - | - |
| Sep 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | -3.88% | - |
| Sep 14, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.47 | 3.00% | - |
| Sep 11, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 19.88 | -1.96% | 654 |
| Sep 10, 2026 | 20.40 | 21.40 | 20.40 | 20.40 | 20.27 | - | 654 |
| Sep 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | -6.42% | - |
| Sep 8, 2026 | 19.60 | 21.80 | 19.60 | 21.80 | 21.67 | 11.22% | 210 |
| 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 | 5.10% | - |
| Sep 3, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.48 | -0.51% | - |
| Sep 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.58 | -1.01% | - |
| Sep 1, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | -0.50% | - |
| Aug 31, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | 0.50% | - |
| Aug 28, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | 2.05% | - |
| Aug 27, 2026 | 20.60 | 20.60 | 19.50 | 19.50 | 19.38 | -4.41% | 654 |
| 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 | 4.08% | - |
| Aug 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | -2.97% | - |
| Aug 21, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.08 | 0.91% | - |
| Aug 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.89 | - | - |
| Aug 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.89 | -0.98% | - |
| Aug 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.09 | 2.00% | - |
| Aug 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.70 | - | - |
| Aug 14, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.70 | 0.50% | - |
| Aug 13, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.60 | -0.50% | - |
| Aug 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.70 | 3.09% | - |
| Aug 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.11 | -3.96% | - |