Skip to main content
logo
Embotelladora Andina S.A. (SNSE:ANDINA.B)
Chile flag Chile · Delayed Price · Currency is CLP
4,065.00
-35.00 (-0.85%)
At close: Dec 18, 2025

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20254,052.004,101.404,044.604,065.00-0.22%402,323
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
Dec 9, 20254,240.004,240.004,160.004,198.004,176.27-0.99%522,207
Dec 5, 20254,249.904,289.804,180.404,240.004,218.050.24%754,818
Dec 4, 20254,173.004,230.004,165.004,230.004,208.101.39%432,977
Dec 3, 20254,232.004,250.004,160.004,172.004,150.40-1.35%617,347
Dec 2, 20254,191.004,250.004,191.004,229.004,207.110.91%798,659
Dec 1, 20254,224.904,224.904,179.004,191.004,169.31-0.80%1,053,003
Nov 28, 20254,245.004,245.004,173.604,225.004,203.13-0.47%532,379
Nov 27, 20254,189.904,245.004,169.104,245.004,223.031.31%880,848
Nov 26, 20254,180.004,225.704,180.004,190.004,168.310.24%285,377
Nov 25, 20254,150.004,212.404,143.004,180.004,158.360.89%1,574,372
Nov 24, 20254,140.004,197.504,140.004,143.004,121.55-0.41%1,254,140
Nov 21, 20254,168.304,215.004,105.504,160.004,138.47-540,905
Nov 20, 20254,198.004,379.804,152.104,160.004,138.47-0.95%549,496
Nov 19, 20254,269.904,299.004,200.004,200.004,178.26-1.64%768,411
Nov 18, 20254,249.904,270.004,180.104,270.004,247.900.02%1,159,563
Nov 17, 20254,300.004,388.704,228.304,269.004,246.900.45%313,223
Nov 14, 20254,275.704,338.104,160.004,250.004,228.00-1.73%1,006,846
Nov 13, 20254,360.104,415.004,271.004,325.004,302.61-0.80%1,256,472
Nov 12, 20254,225.004,374.904,225.004,360.004,337.433.20%1,490,983
Nov 11, 20254,250.004,270.004,190.004,225.004,203.13-0.66%1,187,698
Nov 10, 20254,290.204,300.004,229.304,253.004,230.98-0.84%2,859,632
Nov 7, 20254,289.804,315.004,220.204,289.004,266.80-0.02%1,457,821
Nov 6, 20254,270.004,300.004,205.004,290.004,267.790.47%1,027,248
Nov 5, 20254,199.004,294.704,198.504,270.004,247.901.67%657,333
Nov 4, 20254,279.304,279.304,188.604,200.004,178.26-2.10%535,541
Nov 3, 20254,243.204,323.304,179.604,290.004,267.791.13%3,414,000
Oct 30, 20254,299.004,302.804,200.304,242.004,220.04-1.82%1,392,049
Oct 29, 20254,195.004,320.804,083.404,320.804,298.433.89%1,435,654
Oct 28, 20254,100.004,189.904,100.004,159.004,137.471.44%1,263,372
Oct 27, 20254,061.004,140.004,010.004,100.004,078.784.89%2,193,049
Oct 24, 20253,933.003,933.003,870.003,909.003,888.77-0.61%915,167
Oct 23, 20253,870.603,933.003,863.203,933.003,912.641.44%785,009
Oct 22, 20253,950.003,950.003,850.003,877.003,856.93-1.00%1,711,648
Oct 21, 20253,950.003,950.003,900.003,916.003,895.730.41%1,641,340
Oct 20, 20253,968.003,968.003,882.703,900.103,879.91-1.76%726,273
Oct 17, 20253,848.903,969.803,800.003,969.803,910.953.41%1,804,978
Oct 16, 20253,750.003,838.903,749.903,838.903,781.991.75%2,408,978
Oct 15, 20253,759.003,773.003,711.903,773.003,717.070.37%699,098
Oct 14, 20253,735.003,759.003,690.003,759.003,703.270.64%998,995
Oct 13, 20253,656.003,735.003,600.603,735.003,679.632.33%1,093,402
Oct 10, 20253,650.503,661.403,600.603,650.003,595.89-1,380,843
Oct 9, 20253,584.003,688.903,572.503,650.103,595.991.84%1,579,966
Oct 8, 20253,651.003,651.003,555.003,584.003,530.870.39%939,126