Skip to main content
logo
Embotelladora Andina S.A. (SNSE:ANDINA.B)
Chile flag Chile · Delayed Price · Currency is CLP
4,290.00
+20.00 (0.47%)
At close: Nov 6, 2025

Embotelladora Andina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20254,270.004,300.004,205.004,290.004,290.000.47%1,027,248
Nov 5, 20254,199.004,294.704,198.504,270.004,270.001.67%657,333
Nov 4, 20254,279.304,279.304,188.604,200.004,200.00-2.10%535,541
Nov 3, 20254,243.204,323.304,179.604,290.004,290.001.13%3,414,000
Oct 30, 20254,299.004,302.804,200.304,242.004,242.00-1.82%1,392,049
Oct 29, 20254,195.004,320.804,083.404,320.804,320.803.89%1,435,654
Oct 28, 20254,100.004,189.904,100.004,159.004,159.001.44%1,263,372
Oct 27, 20254,061.004,140.004,010.004,100.004,100.004.89%2,193,049
Oct 24, 20253,933.003,933.003,870.003,909.003,909.00-0.61%915,167
Oct 23, 20253,870.603,933.003,863.203,933.003,933.001.44%785,009
Oct 22, 20253,950.003,950.003,850.003,877.003,877.00-1.00%1,711,648
Oct 21, 20253,950.003,950.003,900.003,916.003,916.000.41%1,641,340
Oct 20, 20253,968.003,968.003,882.703,900.103,900.10-1.76%726,273
Oct 17, 20253,848.903,969.803,800.003,969.803,931.303.41%1,804,978
Oct 16, 20253,750.003,838.903,749.903,838.903,801.671.75%2,408,978
Oct 15, 20253,759.003,773.003,711.903,773.003,736.410.37%699,098
Oct 14, 20253,735.003,759.003,690.003,759.003,722.540.64%998,995
Oct 13, 20253,656.003,735.003,600.603,735.003,698.782.33%1,093,402
Oct 10, 20253,650.503,661.403,600.603,650.003,614.60-1,380,843
Oct 9, 20253,584.003,688.903,572.503,650.103,614.701.84%1,579,966
Oct 8, 20253,651.003,651.003,555.003,584.003,549.240.39%939,126
Oct 7, 20253,584.903,649.903,541.003,569.903,535.28-0.42%1,119,302
Oct 6, 20253,630.003,665.503,550.003,584.903,550.13-1.24%948,553
Oct 3, 20253,679.903,680.003,623.003,630.003,594.800.22%980,672
Oct 2, 20253,725.003,738.803,560.603,622.003,586.87-2.11%784,714
Oct 1, 20253,790.003,806.903,700.003,700.003,664.12-2.32%1,213,878
Sep 30, 20253,800.003,830.003,700.003,788.003,751.26-0.06%914,721
Sep 29, 20253,850.003,860.703,780.003,790.103,753.34-0.81%1,042,746
Sep 26, 20253,869.103,869.103,800.103,821.203,784.14-1.21%1,369,264
Sep 25, 20253,890.003,895.003,855.003,868.003,830.490.08%481,812
Sep 24, 20253,880.003,902.003,852.003,865.003,827.52-0.13%1,101,344
Sep 23, 20253,890.003,900.003,830.003,870.003,832.470.13%1,063,991
Sep 22, 20253,960.003,960.003,825.203,865.003,827.52-2.40%3,355,883
Sep 17, 20253,946.703,968.503,927.803,960.003,921.600.53%1,158,489
Sep 16, 20253,882.003,939.003,835.103,939.003,900.802.16%1,133,264
Sep 15, 20253,850.003,892.103,835.003,855.803,818.410.15%611,466
Sep 12, 20253,890.003,910.703,850.103,850.103,812.76-1.03%1,413,559
Sep 11, 20253,830.003,900.003,812.303,890.003,852.272.37%1,078,853
Sep 10, 20253,850.003,850.003,786.003,800.003,763.15-588,062
Sep 9, 20253,820.003,850.003,775.003,800.003,763.15-0.52%1,395,622
Sep 8, 20253,935.003,935.003,801.603,820.003,782.95-3.07%1,486,293
Sep 5, 20253,996.004,014.103,922.503,941.103,902.88-0.73%753,013
Sep 4, 20253,899.603,984.003,899.603,970.003,931.501.81%1,294,129
Sep 3, 20253,840.003,899.603,840.003,899.603,861.781.11%634,717
Sep 2, 20253,850.003,876.803,825.203,856.803,819.400.18%484,914
Sep 1, 20253,830.003,859.903,830.003,850.003,812.660.52%414,074
Aug 29, 20253,844.903,860.303,820.303,830.003,792.86-0.39%902,033
Aug 28, 20253,862.903,874.403,831.003,845.003,807.710.08%994,915
Aug 27, 20253,811.103,879.903,790.003,842.003,804.740.81%821,602
Aug 26, 20253,900.003,905.203,811.003,811.003,774.04-2.78%1,534,659