Embotelladora Andina S.A. (SNSE:ANDINA.B)
Chile · Delayed Price · Currency is CLP 4,850.00
+50.00 (1.04%)
At close: Oct 16, 2026
Embotelladora Andina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,847.70 | 4,887.90 | 4,764.00 | 4,850.00 | 4,850.00 | 1.04% | 338,049 |
| Oct 15, 2026 | 4,630.00 | 4,815.30 | 4,555.10 | 4,800.00 | 4,800.00 | 4.12% | 1,245,512 |
| Oct 14, 2026 | 4,700.00 | 4,716.70 | 4,600.00 | 4,610.00 | 4,610.00 | -1.91% | 1,381,510 |
| Oct 13, 2026 | 4,898.90 | 4,898.90 | 4,678.90 | 4,700.00 | 4,700.00 | -1.05% | 1,455,858 |
| Oct 9, 2026 | 4,899.00 | 4,899.00 | 4,750.00 | 4,750.00 | 4,750.00 | -2.06% | 375,614 |
| Oct 8, 2026 | 4,919.50 | 4,919.50 | 4,812.60 | 4,850.00 | 4,850.00 | -1.42% | 443,443 |
| Oct 7, 2026 | 4,937.70 | 4,961.70 | 4,872.70 | 4,920.00 | 4,920.00 | -1.18% | 511,038 |
| Oct 6, 2026 | 4,902.30 | 4,991.80 | 4,902.30 | 4,979.00 | 4,979.00 | 1.61% | 331,584 |
| Oct 5, 2026 | 4,780.30 | 4,973.00 | 4,780.30 | 4,900.00 | 4,900.00 | 2.51% | 587,426 |
| Oct 2, 2026 | 4,705.00 | 4,798.80 | 4,705.00 | 4,780.00 | 4,780.00 | 1.70% | 653,437 |
| Oct 1, 2026 | 4,780.10 | 4,798.60 | 4,662.10 | 4,700.00 | 4,700.00 | -1.68% | 499,004 |
| Sep 30, 2026 | 4,855.00 | 4,889.60 | 4,780.10 | 4,780.10 | 4,780.10 | -1.14% | 1,061,630 |
| Sep 29, 2026 | 4,835.40 | 4,962.20 | 4,835.00 | 4,835.00 | 4,835.00 | -1.53% | 580,518 |
| Sep 28, 2026 | 4,950.00 | 4,950.00 | 4,872.70 | 4,910.00 | 4,910.00 | -0.81% | 804,195 |
| Sep 25, 2026 | 5,000.00 | 5,000.00 | 4,790.90 | 4,950.10 | 4,950.10 | 0.41% | 367,361 |
| Sep 24, 2026 | 4,960.00 | 4,975.00 | 4,914.00 | 4,930.00 | 4,930.00 | -0.80% | 640,766 |
| Sep 23, 2026 | 4,951.00 | 5,019.70 | 4,925.90 | 4,970.00 | 4,970.00 | -0.18% | 595,511 |
| Sep 22, 2026 | 4,920.00 | 5,002.00 | 4,920.00 | 4,979.00 | 4,979.00 | 1.61% | 2,902,117 |
| Sep 21, 2026 | 4,899.90 | 4,938.70 | 4,800.10 | 4,900.00 | 4,900.00 | - | 348,905 |
| Sep 17, 2026 | 4,800.00 | 4,900.00 | 4,753.20 | 4,900.00 | 4,900.00 | 3.31% | 917,805 |
| Sep 16, 2026 | 4,777.00 | 4,815.40 | 4,730.00 | 4,743.00 | 4,743.00 | 0.27% | 828,708 |
| Sep 15, 2026 | 4,770.00 | 4,770.00 | 4,685.30 | 4,730.00 | 4,730.00 | - | 1,167,951 |
| Sep 14, 2026 | 4,660.00 | 4,749.90 | 4,614.50 | 4,730.00 | 4,730.00 | 1.61% | 596,812 |
| Sep 11, 2026 | 4,647.80 | 4,699.90 | 4,590.00 | 4,655.00 | 4,655.00 | 1.20% | 221,166 |
| Sep 10, 2026 | 4,600.00 | 4,620.90 | 4,578.10 | 4,600.00 | 4,600.00 | - | 819,418 |
| Sep 9, 2026 | 4,676.90 | 4,676.90 | 4,536.10 | 4,600.00 | 4,600.00 | -0.22% | 893,137 |
| Sep 8, 2026 | 4,682.00 | 4,682.00 | 4,578.90 | 4,610.00 | 4,610.00 | -0.63% | 706,899 |
| Sep 7, 2026 | 4,600.00 | 4,670.00 | 4,580.00 | 4,639.00 | 4,639.00 | 0.85% | 68,895 |
| Sep 4, 2026 | 4,686.70 | 4,686.70 | 4,596.30 | 4,600.00 | 4,600.00 | -0.65% | 378,033 |
| Sep 3, 2026 | 4,680.10 | 4,690.10 | 4,624.90 | 4,630.00 | 4,630.00 | -0.65% | 643,079 |
| Sep 2, 2026 | 4,590.00 | 4,720.30 | 4,555.00 | 4,660.10 | 4,660.10 | 1.53% | 1,667,265 |
| Sep 1, 2026 | 4,529.00 | 4,620.00 | 4,505.10 | 4,590.00 | 4,590.00 | 1.32% | 1,531,257 |
| Aug 31, 2026 | 4,522.00 | 4,575.70 | 4,442.80 | 4,530.00 | 4,530.00 | 0.11% | 1,486,578 |
| Aug 28, 2026 | 4,600.10 | 4,650.00 | 4,523.10 | 4,525.00 | 4,525.00 | -1.63% | 395,306 |
| Aug 27, 2026 | 4,590.00 | 4,650.00 | 4,573.00 | 4,600.00 | 4,600.00 | 0.88% | 609,129 |
| Aug 26, 2026 | 4,650.00 | 4,698.90 | 4,551.10 | 4,560.00 | 4,560.00 | -1.09% | 1,039,057 |
| Aug 25, 2026 | 4,651.00 | 4,685.20 | 4,600.00 | 4,610.30 | 4,610.30 | -0.85% | 724,191 |
| Aug 24, 2026 | 4,628.00 | 4,727.50 | 4,600.80 | 4,650.00 | 4,650.00 | 1.69% | 644,847 |
| Aug 21, 2026 | 4,700.00 | 4,719.10 | 4,629.00 | 4,629.00 | 4,572.90 | -1.51% | 244,408 |
| Aug 20, 2026 | 4,730.00 | 4,730.00 | 4,650.00 | 4,700.00 | 4,643.04 | -0.63% | 381,722 |
| Aug 19, 2026 | 4,675.00 | 4,760.00 | 4,675.00 | 4,730.00 | 4,672.68 | 1.18% | 349,398 |
| Aug 18, 2026 | 4,688.30 | 4,705.00 | 4,605.00 | 4,675.00 | 4,618.34 | -0.64% | 405,579 |
| Aug 17, 2026 | 4,750.00 | 4,750.00 | 4,628.20 | 4,705.00 | 4,647.98 | 0.32% | 373,248 |
| Aug 14, 2026 | 4,633.10 | 4,737.70 | 4,601.10 | 4,690.00 | 4,633.16 | 0.21% | 650,105 |
| Aug 13, 2026 | 4,699.20 | 4,739.00 | 4,525.00 | 4,680.00 | 4,623.28 | -0.65% | 679,992 |
| Aug 12, 2026 | 4,800.00 | 4,820.00 | 4,585.10 | 4,710.80 | 4,653.71 | -1.86% | 687,918 |
| Aug 11, 2026 | 4,819.90 | 4,821.00 | 4,710.00 | 4,800.00 | 4,741.83 | -0.41% | 214,955 |
| Aug 10, 2026 | 4,987.00 | 4,987.00 | 4,770.00 | 4,820.00 | 4,761.59 | -0.58% | 1,761,001 |
| Aug 7, 2026 | 4,823.00 | 4,873.40 | 4,800.00 | 4,848.00 | 4,789.25 | 0.60% | 339,782 |
| Aug 6, 2026 | 4,820.00 | 4,881.00 | 4,751.00 | 4,818.90 | 4,760.50 | -0.02% | 614,187 |