Embotelladora Andina S.A. (FRA:AKOB)
Germany · Delayed Price · Currency is EUR 25.80
+0.54 (2.15%)
At close: Oct 23, 2026
FRA:AKOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.15% | - |
| Oct 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.26 | 1.60% | - |
| Oct 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | -13.19% | - |
| Oct 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.64 | 12.50% | - |
| Oct 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.46 | 0.79% | - |
| Oct 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.26 | 5.83% | - |
| Oct 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.86 | -4.76% | - |
| Oct 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.06 | 0.80% | - |
| Oct 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | -3.85% | - |
| Oct 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | 0.78% | - |
| Oct 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | -1.53% | - |
| Oct 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.05 | -2.24% | - |
| Oct 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.65 | 1.52% | - |
| Oct 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.25 | 5.60% | - |
| Oct 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | -0.79% | - |
| Oct 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.06 | -1.56% | - |
| Oct 1, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.46 | -1.54% | - |
| Sep 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | -2.26% | - |
| Sep 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | - | - |
| Sep 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | 0.76% | - |
| Sep 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.25 | - | - |
| Sep 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.25 | -2.94% | - |
| Sep 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.05 | 3.82% | - |
| Sep 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.05 | 0.77% | - |
| Sep 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | -1.52% | - |
| Sep 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.25 | 3.13% | - |
| Sep 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.46 | 1.59% | - |
| Sep 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.06 | 0.80% | - |
| Sep 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | - | - |
| Sep 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | - | - |
| Sep 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | - | - |
| Sep 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | - | - |
| Sep 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | 0.81% | - |
| Sep 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | -0.80% | - |
| Sep 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | -0.79% | - |
| Sep 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.06 | -0.79% | - |
| Sep 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.26 | 2.42% | - |
| Sep 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | 1.64% | - |
| Sep 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | -2.40% | - |
| Aug 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | -0.79% | - |
| Aug 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.06 | -0.79% | - |
| Aug 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.26 | -0.78% | - |
| Aug 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.46 | -1.54% | - |
| Aug 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | -0.76% | - |
| Aug 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.05 | 2.34% | - |
| Aug 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.46 | 1.59% | - |
| Aug 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.06 | 0.79% | - |
| Aug 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.86 | -3.08% | - |
| Aug 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.65 | 0.78% | - |
| Aug 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.45 | -1.53% | - |