Embotelladora Andina S.A. (SNSE:ANDINA.B)
Chile · Delayed Price · Currency is CLP 4,720.00
-105.00 (-2.18%)
At close: Nov 6, 2026
Embotelladora Andina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,771.20 | 4,795.60 | 4,720.00 | 4,720.00 | 4,720.00 | -2.18% | 405,865 |
| Nov 5, 2026 | 4,718.00 | 4,825.00 | 4,680.00 | 4,825.00 | 4,825.00 | 2.27% | 791,942 |
| Nov 4, 2026 | 4,764.80 | 4,785.70 | 4,690.00 | 4,718.00 | 4,718.00 | 0.70% | 413,494 |
| Nov 3, 2026 | 4,702.00 | 4,794.30 | 4,677.40 | 4,685.20 | 4,685.20 | -0.31% | 606,220 |
| Nov 2, 2026 | 4,710.10 | 4,740.30 | 4,611.00 | 4,700.00 | 4,700.00 | 0.86% | 1,494,175 |
| Oct 30, 2026 | 4,798.30 | 4,798.30 | 4,597.60 | 4,660.00 | 4,660.00 | -1.27% | 983,560 |
| Oct 29, 2026 | 4,790.00 | 4,790.00 | 4,700.10 | 4,720.00 | 4,720.00 | -1.46% | 354,286 |
| Oct 28, 2026 | 4,866.00 | 4,929.00 | 4,790.00 | 4,790.00 | 4,790.00 | -1.52% | 872,587 |
| Oct 27, 2026 | 4,800.00 | 4,886.90 | 4,800.00 | 4,863.70 | 4,863.70 | 1.75% | 2,444,299 |
| Oct 26, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,780.00 | 4,780.00 | -1.64% | 1,137,282 |
| Oct 23, 2026 | 4,929.90 | 4,929.90 | 4,830.00 | 4,900.00 | 4,859.85 | -0.77% | 740,307 |
| Oct 22, 2026 | 4,942.00 | 4,954.70 | 4,851.90 | 4,938.20 | 4,897.74 | 0.17% | 647,494 |
| Oct 21, 2026 | 4,941.00 | 4,969.00 | 4,863.10 | 4,930.00 | 4,889.60 | 0.82% | 808,850 |
| Oct 20, 2026 | 4,830.00 | 4,917.30 | 4,775.30 | 4,890.00 | 4,849.93 | 1.24% | 1,056,040 |
| Oct 19, 2026 | 4,882.20 | 4,888.00 | 4,773.10 | 4,830.00 | 4,790.42 | -0.41% | 840,321 |
| Oct 16, 2026 | 4,847.70 | 4,887.90 | 4,764.00 | 4,850.00 | 4,810.26 | 1.04% | 338,049 |
| Oct 15, 2026 | 4,630.00 | 4,815.30 | 4,555.10 | 4,800.00 | 4,760.67 | 4.12% | 1,245,512 |
| Oct 14, 2026 | 4,700.00 | 4,716.70 | 4,600.00 | 4,610.00 | 4,572.23 | -1.91% | 1,381,510 |
| Oct 13, 2026 | 4,898.90 | 4,898.90 | 4,678.90 | 4,700.00 | 4,661.49 | -1.05% | 1,455,858 |
| Oct 9, 2026 | 4,899.00 | 4,899.00 | 4,750.00 | 4,750.00 | 4,711.08 | -2.06% | 375,614 |
| Oct 8, 2026 | 4,919.50 | 4,919.50 | 4,812.60 | 4,850.00 | 4,810.26 | -1.42% | 443,443 |
| Oct 7, 2026 | 4,937.70 | 4,961.70 | 4,872.70 | 4,920.00 | 4,879.69 | -1.18% | 511,038 |
| Oct 6, 2026 | 4,902.30 | 4,991.80 | 4,902.30 | 4,979.00 | 4,938.20 | 1.61% | 331,584 |
| Oct 5, 2026 | 4,780.30 | 4,973.00 | 4,780.30 | 4,900.00 | 4,859.85 | 2.51% | 587,426 |
| Oct 2, 2026 | 4,705.00 | 4,798.80 | 4,705.00 | 4,780.00 | 4,740.83 | 1.70% | 653,437 |
| Oct 1, 2026 | 4,780.10 | 4,798.60 | 4,662.10 | 4,700.00 | 4,661.49 | -1.68% | 499,004 |
| Sep 30, 2026 | 4,855.00 | 4,889.60 | 4,780.10 | 4,780.10 | 4,740.93 | -1.14% | 1,061,630 |
| Sep 29, 2026 | 4,835.40 | 4,962.20 | 4,835.00 | 4,835.00 | 4,795.38 | -1.53% | 580,518 |
| Sep 28, 2026 | 4,950.00 | 4,950.00 | 4,872.70 | 4,910.00 | 4,869.77 | -0.81% | 804,195 |
| Sep 25, 2026 | 5,000.00 | 5,000.00 | 4,790.90 | 4,950.10 | 4,909.54 | 0.41% | 367,361 |
| Sep 24, 2026 | 4,960.00 | 4,975.00 | 4,914.00 | 4,930.00 | 4,889.60 | -0.80% | 640,766 |
| Sep 23, 2026 | 4,951.00 | 5,019.70 | 4,925.90 | 4,970.00 | 4,929.28 | -0.18% | 595,511 |
| Sep 22, 2026 | 4,920.00 | 5,002.00 | 4,920.00 | 4,979.00 | 4,938.20 | 1.61% | 2,902,117 |
| Sep 21, 2026 | 4,899.90 | 4,938.70 | 4,800.10 | 4,900.00 | 4,859.85 | - | 348,905 |
| Sep 17, 2026 | 4,800.00 | 4,900.00 | 4,753.20 | 4,900.00 | 4,859.85 | 3.31% | 917,805 |
| Sep 16, 2026 | 4,777.00 | 4,815.40 | 4,730.00 | 4,743.00 | 4,704.14 | 0.27% | 828,708 |
| Sep 15, 2026 | 4,770.00 | 4,770.00 | 4,685.30 | 4,730.00 | 4,691.24 | - | 1,167,951 |
| Sep 14, 2026 | 4,660.00 | 4,749.90 | 4,614.50 | 4,730.00 | 4,691.24 | 1.61% | 596,812 |
| Sep 11, 2026 | 4,647.80 | 4,699.90 | 4,590.00 | 4,655.00 | 4,616.86 | 1.20% | 221,166 |
| Sep 10, 2026 | 4,600.00 | 4,620.90 | 4,578.10 | 4,600.00 | 4,562.31 | - | 819,418 |
| Sep 9, 2026 | 4,676.90 | 4,676.90 | 4,536.10 | 4,600.00 | 4,562.31 | -0.22% | 893,137 |
| Sep 8, 2026 | 4,682.00 | 4,682.00 | 4,578.90 | 4,610.00 | 4,572.23 | -0.63% | 706,899 |
| Sep 7, 2026 | 4,600.00 | 4,670.00 | 4,580.00 | 4,639.00 | 4,600.99 | 0.85% | 68,895 |
| Sep 4, 2026 | 4,686.70 | 4,686.70 | 4,596.30 | 4,600.00 | 4,562.31 | -0.65% | 378,033 |
| Sep 3, 2026 | 4,680.10 | 4,690.10 | 4,624.90 | 4,630.00 | 4,592.06 | -0.65% | 643,079 |
| Sep 2, 2026 | 4,590.00 | 4,720.30 | 4,555.00 | 4,660.10 | 4,621.92 | 1.53% | 1,667,265 |
| Sep 1, 2026 | 4,529.00 | 4,620.00 | 4,505.10 | 4,590.00 | 4,552.39 | 1.32% | 1,531,257 |
| Aug 31, 2026 | 4,522.00 | 4,575.70 | 4,442.80 | 4,530.00 | 4,492.88 | 0.11% | 1,486,578 |
| Aug 28, 2026 | 4,600.10 | 4,650.00 | 4,523.10 | 4,525.00 | 4,487.92 | -1.63% | 395,306 |
| Aug 27, 2026 | 4,590.00 | 4,650.00 | 4,573.00 | 4,600.00 | 4,562.31 | 0.88% | 609,129 |