Embotelladora Andina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	28.67	29.23	28.67	29.11	29.11	2.50%	2,543
Nov 5, 2026	28.83	29.21	28.02	28.40	28.40	-1.11%	9,324
Nov 4, 2026	29.55	29.55	28.72	28.72	28.72	0.77%	9,242
Nov 3, 2026	28.56	28.98	28.50	28.50	28.50	-2.86%	2,000
Nov 2, 2026	28.11	29.50	28.11	29.34	29.34	4.34%	5,174
Oct 30, 2026	27.92	28.21	27.92	28.12	28.12	-0.25%	1,539
Oct 29, 2026	28.72	28.93	28.07	28.19	28.19	-2.56%	3,606
Oct 28, 2026	28.23	29.54	28.23	28.93	28.93	-1.93%	2,185
Oct 27, 2026	28.45	30.00	28.45	29.50	29.50	4.03%	10,717
Oct 26, 2026	28.89	29.02	28.21	28.36	28.36	-8.74%	6,297
Oct 23, 2026	29.43	31.07	28.91	31.07	31.07	4.10%	1,789
Oct 22, 2026	30.16	30.79	30.01	30.01	29.85	0.07%	1,604
Oct 21, 2026	30.10	30.24	29.50	29.99	29.83	1.18%	5,475
Oct 20, 2026	29.57	30.12	29.06	29.64	29.48	1.96%	15,312
Oct 19, 2026	28.97	29.53	28.97	29.07	28.91	0.24%	5,147
Oct 16, 2026	29.31	29.36	28.90	29.00	28.84	0.10%	1,258
Oct 15, 2026	27.88	29.26	27.82	28.97	28.81	4.34%	8,002
Oct 14, 2026	28.36	28.36	25.96	27.77	27.62	-4.62%	10,714
Oct 13, 2026	29.02	29.13	28.61	29.11	28.95	-0.41%	7,368
Oct 12, 2026	29.02	29.23	29.02	29.23	29.07	-1.28%	1,431
Oct 9, 2026	29.62	29.63	29.43	29.61	29.45	0.07%	2,481
Oct 8, 2026	30.48	30.48	29.36	29.59	29.43	-6.06%	5,886
Oct 7, 2026	30.37	31.50	29.84	31.50	31.33	3.09%	2,639
Oct 6, 2026	30.82	30.82	30.40	30.56	30.39	2.77%	4,398
Oct 5, 2026	29.55	30.16	29.41	29.73	29.57	3.70%	6,838
Oct 2, 2026	28.85	28.85	28.67	28.67	28.52	0.05%	3,370
Oct 1, 2026	29.02	29.02	28.41	28.66	28.50	-1.26%	4,471
Sep 30, 2026	29.76	30.01	29.02	29.02	28.86	-4.63%	8,148
Sep 29, 2026	29.83	31.65	29.77	30.43	30.27	2.01%	7,360
Sep 28, 2026	30.23	30.86	29.83	29.83	29.67	-2.83%	13,793
Sep 25, 2026	30.81	30.83	30.40	30.70	30.54	1.35%	6,313
Sep 24, 2026	30.83	30.83	30.29	30.29	30.13	-1.01%	5,019
Sep 23, 2026	31.48	31.48	30.60	30.60	30.44	-2.61%	4,574
Sep 22, 2026	31.10	31.55	31.10	31.42	31.25	3.02%	3,111
Sep 21, 2026	30.98	30.98	30.01	30.50	30.34	3.32%	4,541
Sep 18, 2026	30.25	30.25	29.52	29.52	29.36	-3.37%	4,386
Sep 17, 2026	29.38	30.55	29.25	30.55	30.39	3.88%	3,619
Sep 16, 2026	29.80	29.87	29.01	29.41	29.25	0.03%	6,824
Sep 15, 2026	29.35	29.40	29.35	29.40	29.24	-	1,497
Sep 14, 2026	29.09	30.00	29.00	29.40	29.24	-0.34%	2,466
Sep 11, 2026	29.10	29.60	29.10	29.50	29.34	1.34%	5,180
Sep 10, 2026	28.81	29.53	28.81	29.11	28.95	-1.41%	1,625
Sep 9, 2026	29.51	30.00	29.50	29.53	29.37	0.08%	4,274
Sep 8, 2026	29.08	29.85	29.08	29.50	29.34	0.75%	96,334
Sep 4, 2026	29.34	29.66	29.02	29.28	29.12	-1.75%	17,693
Sep 3, 2026	30.18	30.42	29.70	29.80	29.64	-0.27%	20,883
Sep 2, 2026	29.00	30.12	28.96	29.88	29.72	1.98%	78,319
Sep 1, 2026	29.15	29.42	28.33	29.30	29.14	0.38%	29,370
Aug 31, 2026	28.91	29.19	28.65	29.19	29.03	-1.25%	19,008
Aug 28, 2026	30.38	30.38	29.46	29.56	29.40	-1.14%	32,004