Embotelladora Andina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	19.80	19.80	19.80	19.80	19.80	-	124
Jun 30, 2025	19.85	20.06	19.01	19.80	19.80	0.25%	2,939
Jun 27, 2025	19.75	19.75	19.73	19.75	19.75	-0.05%	1,288
Jun 26, 2025	19.74	19.81	19.74	19.76	19.76	1.13%	1,001
Jun 25, 2025	19.54	19.54	19.54	19.54	19.54	-	144
Jun 24, 2025	19.58	19.60	19.51	19.54	19.54	-3.08%	3,111
Jun 23, 2025	20.16	20.16	20.16	20.16	20.16	-	244
Jun 20, 2025	20.16	20.16	20.16	20.16	20.16	2.52%	297
Jun 18, 2025	19.31	19.95	19.11	19.67	19.67	-0.68%	1,943
Jun 17, 2025	19.90	19.90	19.80	19.80	19.80	-3.41%	830
Jun 16, 2025	19.97	20.50	19.97	20.50	20.50	4.06%	2,156
Jun 13, 2025	20.00	20.00	19.55	19.70	19.70	0.05%	687
Jun 12, 2025	19.07	19.70	19.07	19.69	19.69	0.61%	2,855
Jun 11, 2025	19.75	19.90	19.26	19.57	19.57	0.19%	3,143
Jun 10, 2025	19.85	20.08	19.50	19.53	19.53	-2.33%	2,506
Jun 9, 2025	20.39	20.39	19.62	20.00	20.00	-1.38%	1,730
Jun 6, 2025	19.89	20.45	19.01	20.28	20.28	-2.27%	2,877
Jun 5, 2025	20.50	20.75	20.24	20.75	20.75	-0.29%	1,409
Jun 4, 2025	21.01	21.05	20.74	20.81	20.81	-1.58%	1,171
Jun 3, 2025	21.19	21.19	21.15	21.15	21.15	1.44%	270
Jun 2, 2025	20.60	20.85	20.50	20.85	20.85	1.68%	2,257
May 30, 2025	20.51	20.54	20.50	20.50	20.50	-2.47%	1,184
May 29, 2025	21.61	21.61	21.02	21.02	21.02	-0.61%	446
May 28, 2025	20.96	21.15	20.54	21.15	21.15	1.49%	1,785
May 27, 2025	20.61	21.44	20.61	20.84	20.84	-0.81%	1,091
May 23, 2025	19.00	21.36	19.00	21.01	21.01	0.79%	5,862
May 22, 2025	20.10	20.85	20.02	20.85	20.85	-0.26%	6,356
May 21, 2025	20.07	20.90	20.07	20.90	20.90	2.10%	1,467
May 20, 2025	20.34	20.52	20.05	20.47	20.47	-0.39%	1,542
May 19, 2025	18.46	20.55	18.46	20.55	20.55	0.49%	1,453
May 16, 2025	20.50	20.50	19.94	20.45	20.45	-2.57%	2,453
May 15, 2025	19.96	20.99	19.96	20.99	20.99	2.79%	6,231
May 14, 2025	19.79	22.39	19.78	20.42	20.42	4.34%	16,929
May 13, 2025	19.38	19.60	19.25	19.57	19.57	1.72%	20,367
May 12, 2025	19.35	19.37	18.56	19.24	19.24	0.95%	7,693
May 9, 2025	19.40	19.40	18.95	19.06	19.06	0.84%	2,718
May 8, 2025	19.40	19.50	17.95	18.90	18.90	-1.56%	58,287
May 7, 2025	19.50	19.83	18.90	19.20	19.20	-0.78%	19,791
May 6, 2025	19.13	19.35	19.13	19.35	19.35	-0.15%	883
May 5, 2025	19.40	19.40	19.33	19.38	19.38	1.89%	8,259
May 2, 2025	19.14	19.14	18.84	19.02	19.02	0.21%	2,161
May 1, 2025	18.13	18.98	18.13	18.98	18.98	0.96%	1,486
Apr 30, 2025	18.01	18.88	17.96	18.80	18.80	1.73%	18,968
Apr 29, 2025	18.48	18.48	18.48	18.48	18.48	-	111
Apr 28, 2025	18.60	18.99	17.93	18.48	18.48	-0.65%	23,402
Apr 25, 2025	18.50	19.11	18.50	18.60	18.60	1.58%	4,735
Apr 24, 2025	17.51	18.31	17.51	18.31	18.31	1.81%	3,986
Apr 23, 2025	17.89	18.48	16.73	17.99	17.99	3.07%	9,200
Apr 22, 2025	17.33	17.45	17.33	17.45	17.45	1.16%	1,299
Apr 21, 2025	17.20	17.25	16.72	17.25	17.25	0.94%	6,643