Skip to main content
logo
Embotelladora Andina S.A. (SNSE:ANDINA.B)
Chile flag Chile · Delayed Price · Currency is CLP
4,450.00
+6.30 (0.14%)
At close: Feb 20, 2026

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20264,420.004,450.004,360.004,450.004,450.000.14%739,821
Feb 19, 20264,443.704,444.004,304.404,443.704,443.70-0.01%1,541,280
Feb 18, 20264,500.004,500.004,319.504,444.004,444.00-473,713
Feb 17, 20264,428.604,460.204,394.904,444.004,444.001.00%944,137
Feb 16, 20264,360.004,415.404,360.004,400.004,400.000.92%760,146
Feb 13, 20264,443.004,443.004,300.504,360.004,360.00-0.23%425,780
Feb 12, 20264,500.004,515.004,370.004,370.004,370.00-2.89%1,018,967
Feb 11, 20264,505.704,520.004,414.504,500.004,500.00-744,962
Feb 10, 20264,545.004,545.004,474.904,500.004,500.00-1.10%1,168,775
Feb 9, 20264,620.004,620.004,504.804,550.004,550.00-781,593
Feb 6, 20264,739.804,739.804,505.104,550.004,550.00-1.09%1,007,142
Feb 5, 20264,730.004,749.804,565.004,600.004,600.00-2.75%774,380
Feb 4, 20264,750.004,760.004,685.104,730.004,730.00-0.42%574,272
Feb 3, 20264,651.004,750.004,615.004,750.004,750.002.15%1,377,512
Feb 2, 20264,530.704,650.004,510.004,650.004,650.001.31%1,393,574
Jan 30, 20264,609.904,617.004,520.004,589.904,589.90-0.44%771,093
Jan 29, 20264,609.004,610.004,516.004,610.004,610.000.02%1,114,313
Jan 28, 20264,550.104,650.004,512.004,609.004,609.001.52%1,108,103
Jan 27, 20264,460.004,548.004,405.404,540.104,540.103.07%1,808,679
Jan 26, 20264,570.004,570.004,381.004,405.004,405.00-3.19%1,165,429
Jan 23, 20264,550.004,550.004,430.104,550.004,550.00-865,746
Jan 22, 20264,485.004,580.004,430.004,550.004,550.001.34%1,115,914
Jan 21, 20264,376.004,565.804,376.004,490.004,490.001.81%966,391
Jan 20, 20264,380.104,410.004,324.804,410.004,410.00-0.23%931,783
Jan 19, 20264,406.604,438.004,343.804,420.004,420.00-0.65%392,444
Jan 16, 20264,380.004,449.004,300.104,449.004,449.002.04%1,686,918
Jan 15, 20264,297.004,440.004,297.004,360.004,360.001.45%1,865,170
Jan 14, 20264,340.704,447.504,297.704,297.704,297.70-2.33%885,930
Jan 13, 20264,360.004,435.704,301.004,400.004,400.001.03%1,598,374
Jan 12, 20264,380.004,478.704,349.804,355.004,355.00-0.57%873,134
Jan 9, 20264,345.004,398.604,301.004,380.004,380.000.72%654,224
Jan 8, 20264,249.904,348.904,249.904,348.904,348.901.14%594,272
Jan 7, 20264,280.004,322.404,221.304,300.004,300.00-0.46%884,966
Jan 6, 20264,199.004,350.004,155.304,319.904,319.902.88%1,050,008
Jan 5, 20264,149.004,199.004,144.704,199.004,199.001.06%884,727
Jan 2, 20264,220.004,220.004,150.004,155.004,155.00-1.54%322,928
Dec 30, 20254,220.104,250.004,193.204,220.004,220.000.12%240,028
Dec 29, 20254,250.004,313.904,180.204,215.004,215.00-0.82%640,477
Dec 26, 20254,199.904,250.004,183.404,250.004,250.001.19%534,735
Dec 24, 20254,143.204,200.004,130.404,200.004,200.000.36%332,385
Dec 23, 20254,129.004,190.504,100.004,185.004,185.002.35%345,441
Dec 22, 20254,069.004,117.404,050.104,089.004,089.001.01%2,173,193
Dec 19, 20254,099.904,099.904,048.104,048.104,048.10-0.05%1,701,821
Dec 18, 20254,052.004,108.504,044.604,050.204,050.20-0.14%700,059
Dec 17, 20254,145.004,178.704,056.004,056.004,056.00-2.27%509,834
Dec 16, 20254,239.004,239.004,127.404,150.104,150.10-2.10%855,016
Dec 15, 20254,289.104,289.104,173.004,239.004,239.00-0.26%215,749
Dec 12, 20254,241.004,269.004,200.004,250.004,228.000.12%720,368
Dec 11, 20254,187.504,250.004,165.004,245.004,223.031.34%891,060
Dec 10, 20254,200.004,210.104,170.004,189.004,167.32-0.21%355,492