Embotelladora Andina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	30.51	31.00	30.35	30.58	30.58	1.53%	2,739
Jan 21, 2026	31.43	31.43	30.12	30.12	30.12	0.97%	1,371
Jan 20, 2026	29.60	29.83	29.06	29.83	29.83	-0.70%	8,830
Jan 16, 2026	29.38	30.40	28.81	30.04	30.04	3.23%	14,299
Jan 15, 2026	29.59	30.39	28.50	29.10	29.10	-2.02%	3,613
Jan 14, 2026	30.19	30.25	29.46	29.70	29.70	-0.37%	10,511
Jan 13, 2026	30.01	30.50	29.36	29.81	29.81	-0.60%	10,388
Jan 12, 2026	29.50	30.36	28.91	29.99	29.99	3.63%	23,722
Jan 9, 2026	28.64	29.21	28.64	28.94	28.94	1.05%	5,448
Jan 8, 2026	29.74	29.74	27.60	28.64	28.64	2.73%	28,669
Jan 7, 2026	28.12	28.97	27.81	27.88	27.88	-2.92%	993
Jan 6, 2026	27.74	28.72	27.66	28.72	28.72	4.55%	5,949
Jan 5, 2026	27.09	27.69	26.57	27.47	27.47	1.48%	5,701
Jan 2, 2026	28.57	28.57	27.07	27.07	27.07	-2.97%	4,947
Dec 31, 2025	28.00	28.00	27.50	27.90	27.90	1.82%	7,070
Dec 30, 2025	27.49	28.41	26.63	27.40	27.40	0.96%	25,133
Dec 29, 2025	27.43	27.63	27.14	27.14	27.14	-1.42%	14,189
Dec 26, 2025	27.40	27.80	27.40	27.53	27.53	0.84%	2,344
Dec 24, 2025	27.10	27.30	27.10	27.30	27.30	0.15%	488
Dec 23, 2025	26.70	27.47	26.70	27.26	27.26	1.72%	12,820
Dec 22, 2025	27.00	27.00	26.80	26.80	26.80	0.90%	7,012
Dec 19, 2025	26.61	27.17	26.09	26.56	26.56	1.57%	10,497
Dec 18, 2025	26.16	26.79	26.15	26.15	26.15	-2.13%	11,774
Dec 17, 2025	26.91	27.03	26.64	26.72	26.72	-1.44%	3,900
Dec 16, 2025	26.87	27.49	26.87	27.11	27.11	-2.82%	3,315
Dec 15, 2025	27.81	28.00	26.94	27.90	27.90	2.49%	6,607
Dec 12, 2025	27.65	28.00	26.85	27.22	27.22	0.67%	3,743
Dec 11, 2025	27.16	27.89	26.87	27.04	26.95	1.58%	3,845
Dec 10, 2025	27.32	27.32	26.62	26.62	26.53	-1.37%	4,639
Dec 9, 2025	27.35	27.35	26.51	26.99	26.90	-0.95%	4,784
Dec 8, 2025	27.25	27.28	27.00	27.25	27.16	0.11%	3,598
Dec 5, 2025	27.95	27.95	27.00	27.22	27.13	-0.17%	5,709
Dec 4, 2025	27.23	27.62	27.19	27.27	27.17	1.18%	3,617
Dec 3, 2025	27.15	27.71	26.95	26.95	26.86	-0.85%	5,508
Dec 2, 2025	27.62	27.62	27.18	27.18	27.09	-2.30%	3,024
Dec 1, 2025	27.29	27.82	26.95	27.82	27.72	2.32%	5,147
Nov 28, 2025	27.01	27.43	27.01	27.19	27.10	1.99%	3,134
Nov 26, 2025	26.87	27.18	26.39	26.66	26.57	0.02%	2,976
Nov 25, 2025	26.77	26.77	26.36	26.66	26.56	-0.02%	2,469
Nov 24, 2025	26.69	26.91	26.19	26.66	26.57	1.14%	4,175
Nov 21, 2025	26.46	26.59	25.89	26.36	26.27	-1.42%	10,126
Nov 20, 2025	27.45	27.52	25.92	26.74	26.65	-1.00%	4,857
Nov 19, 2025	27.47	27.80	26.83	27.01	26.92	-0.66%	16,161
Nov 18, 2025	27.40	27.58	27.18	27.19	27.10	-1.63%	30,323
Nov 17, 2025	27.43	28.21	27.23	27.64	27.55	2.83%	13,916
Nov 14, 2025	27.60	27.63	26.70	26.88	26.79	-6.34%	17,039
Nov 13, 2025	28.65	29.38	27.27	28.70	28.60	0.53%	7,580
Nov 12, 2025	27.74	28.69	27.36	28.55	28.45	3.67%	6,079
Nov 11, 2025	27.19	27.54	26.99	27.54	27.45	-0.61%	4,863
Nov 10, 2025	27.32	27.71	27.21	27.71	27.62	1.88%	331,308