Embotelladora Andina S.A. (SNSE:ANDINA.B)
Chile · Delayed Price · Currency is CLP 4,370.00
+71.10 (1.65%)
At close: Apr 10, 2026
Embotelladora Andina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 4,223.00 | 4,354.70 | 4,210.00 | 4,298.90 | 4,298.90 | 1.75% | 347,526 |
| Apr 8, 2026 | 4,155.10 | 4,259.10 | 4,155.10 | 4,225.00 | 4,225.00 | 3.05% | 500,855 |
| Apr 7, 2026 | 4,131.00 | 4,131.00 | 4,040.00 | 4,100.00 | 4,100.00 | -0.65% | 769,577 |
| Apr 6, 2026 | 4,050.00 | 4,140.00 | 4,038.00 | 4,127.00 | 4,127.00 | 1.90% | 952,623 |
| Apr 2, 2026 | 4,075.00 | 4,075.00 | 3,926.00 | 4,050.00 | 4,050.00 | -5.81% | 902,846 |
| Apr 1, 2026 | 3,939.00 | 4,300.00 | 3,902.10 | 4,300.00 | 4,300.00 | 9.87% | 1,319,145 |
| Mar 31, 2026 | 3,890.00 | 3,928.90 | 3,890.00 | 3,913.80 | 3,913.80 | 0.87% | 2,688,834 |
| Mar 30, 2026 | 3,920.50 | 3,920.50 | 3,864.60 | 3,880.00 | 3,880.00 | -0.77% | 548,813 |
| Mar 27, 2026 | 3,950.00 | 3,950.00 | 3,857.00 | 3,910.00 | 3,910.00 | -1.01% | 1,009,817 |
| Mar 26, 2026 | 3,940.00 | 3,950.00 | 3,882.00 | 3,950.00 | 3,950.00 | 0.25% | 695,767 |
| Mar 25, 2026 | 3,930.10 | 4,021.00 | 3,911.00 | 3,940.00 | 3,940.00 | 0.33% | 1,400,176 |
| Mar 24, 2026 | 4,001.30 | 4,019.70 | 3,875.10 | 3,927.00 | 3,927.00 | -3.98% | 1,439,343 |
| Mar 23, 2026 | 4,150.00 | 4,150.00 | 4,024.80 | 4,089.90 | 4,089.90 | -1.45% | 504,266 |
| Mar 20, 2026 | 4,177.20 | 4,236.80 | 4,130.00 | 4,150.00 | 4,150.00 | -1.17% | 1,220,997 |
| Mar 19, 2026 | 4,199.00 | 4,199.00 | 4,108.30 | 4,199.00 | 4,199.00 | -0.02% | 1,042,763 |
| Mar 18, 2026 | 4,200.00 | 4,228.70 | 4,156.00 | 4,200.00 | 4,200.00 | - | 436,603 |
| Mar 17, 2026 | 4,148.00 | 4,200.00 | 4,002.30 | 4,200.00 | 4,200.00 | 1.25% | 810,950 |
| Mar 16, 2026 | 4,120.00 | 4,158.00 | 4,090.20 | 4,148.00 | 4,148.00 | 1.42% | 393,305 |
| Mar 13, 2026 | 4,040.00 | 4,158.30 | 4,029.60 | 4,090.00 | 4,090.00 | 1.24% | 486,038 |
| Mar 12, 2026 | 4,009.60 | 4,113.10 | 3,954.40 | 4,040.00 | 4,040.00 | 1.00% | 1,351,753 |
| Mar 11, 2026 | 4,080.00 | 4,080.00 | 3,970.00 | 4,000.00 | 4,000.00 | -1.96% | 1,532,738 |
| Mar 10, 2026 | 4,001.60 | 4,140.00 | 3,940.00 | 4,080.00 | 4,080.00 | 1.24% | 1,784,049 |
| Mar 9, 2026 | 3,989.00 | 4,030.00 | 3,882.30 | 4,030.00 | 4,030.00 | 1.00% | 763,759 |
| Mar 6, 2026 | 3,989.90 | 4,003.90 | 3,870.00 | 3,990.00 | 3,990.00 | - | 1,295,560 |
| Mar 5, 2026 | 4,075.00 | 4,143.90 | 3,950.00 | 3,990.00 | 3,990.00 | -2.21% | 695,033 |
| Mar 4, 2026 | 3,970.00 | 4,080.00 | 3,942.00 | 4,080.00 | 4,080.00 | 2.77% | 2,242,320 |
| Mar 3, 2026 | 4,100.00 | 4,100.00 | 3,834.30 | 3,970.00 | 3,970.00 | -3.65% | 1,478,311 |
| Mar 2, 2026 | 4,205.00 | 4,205.00 | 4,020.00 | 4,120.50 | 4,120.50 | -2.01% | 1,318,913 |
| Feb 27, 2026 | 4,290.00 | 4,293.50 | 4,150.00 | 4,205.00 | 4,205.00 | -2.45% | 2,833,844 |
| Feb 26, 2026 | 4,358.00 | 4,358.00 | 4,208.10 | 4,310.70 | 4,310.70 | -1.13% | 551,536 |
| Feb 25, 2026 | 4,358.60 | 4,400.00 | 4,315.00 | 4,360.00 | 4,360.00 | -0.91% | 702,702 |
| Feb 24, 2026 | 4,400.00 | 4,419.90 | 4,316.50 | 4,400.00 | 4,400.00 | -0.56% | 1,384,615 |
| Feb 23, 2026 | 4,400.00 | 4,448.60 | 4,338.70 | 4,425.00 | 4,425.00 | -0.56% | 650,884 |
| Feb 20, 2026 | 4,420.00 | 4,450.00 | 4,360.00 | 4,450.00 | 4,450.00 | 0.14% | 739,821 |
| Feb 19, 2026 | 4,443.70 | 4,444.00 | 4,304.40 | 4,443.70 | 4,443.70 | -0.01% | 1,541,280 |
| Feb 18, 2026 | 4,500.00 | 4,500.00 | 4,319.50 | 4,444.00 | 4,444.00 | - | 473,713 |
| Feb 17, 2026 | 4,428.60 | 4,460.20 | 4,394.90 | 4,444.00 | 4,444.00 | 1.00% | 944,137 |
| Feb 16, 2026 | 4,360.00 | 4,415.40 | 4,360.00 | 4,400.00 | 4,400.00 | 0.92% | 760,146 |
| Feb 13, 2026 | 4,443.00 | 4,443.00 | 4,300.50 | 4,360.00 | 4,360.00 | -0.23% | 425,780 |
| Feb 12, 2026 | 4,500.00 | 4,515.00 | 4,370.00 | 4,370.00 | 4,370.00 | -2.89% | 1,018,967 |
| Feb 11, 2026 | 4,505.70 | 4,520.00 | 4,414.50 | 4,500.00 | 4,500.00 | - | 744,962 |
| Feb 10, 2026 | 4,545.00 | 4,545.00 | 4,474.90 | 4,500.00 | 4,500.00 | -1.10% | 1,168,775 |
| Feb 9, 2026 | 4,620.00 | 4,620.00 | 4,504.80 | 4,550.00 | 4,550.00 | - | 781,593 |
| Feb 6, 2026 | 4,739.80 | 4,739.80 | 4,505.10 | 4,550.00 | 4,550.00 | -1.09% | 1,007,142 |
| Feb 5, 2026 | 4,730.00 | 4,749.80 | 4,565.00 | 4,600.00 | 4,600.00 | -2.75% | 774,380 |
| Feb 4, 2026 | 4,750.00 | 4,760.00 | 4,685.10 | 4,730.00 | 4,730.00 | -0.42% | 574,272 |
| Feb 3, 2026 | 4,651.00 | 4,750.00 | 4,615.00 | 4,750.00 | 4,750.00 | 2.15% | 1,377,512 |
| Feb 2, 2026 | 4,530.70 | 4,650.00 | 4,510.00 | 4,650.00 | 4,650.00 | 1.31% | 1,393,574 |
| Jan 30, 2026 | 4,609.90 | 4,617.00 | 4,520.00 | 4,589.90 | 4,589.90 | -0.44% | 771,093 |
| Jan 29, 2026 | 4,609.00 | 4,610.00 | 4,516.00 | 4,610.00 | 4,610.00 | 0.02% | 1,114,313 |