Embotelladora Andina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	30.70	30.70	29.21	29.49	29.49	-3.09%	3,711
Jul 1, 2026	29.25	30.43	29.00	30.43	30.43	4.36%	6,059
Jun 30, 2026	30.50	30.50	29.16	29.16	29.16	-6.57%	5,293
Jun 29, 2026	29.58	31.25	29.58	31.21	31.21	7.07%	8,332
Jun 26, 2026	29.69	29.69	29.15	29.15	29.15	-0.95%	2,208
Jun 25, 2026	29.87	29.87	29.16	29.43	29.43	0.08%	7,208
Jun 24, 2026	28.62	29.52	28.62	29.41	29.41	0.02%	3,194
Jun 23, 2026	30.25	30.25	29.00	29.40	29.40	-1.82%	1,033
Jun 22, 2026	28.70	29.99	28.70	29.95	29.95	2.80%	7,996
Jun 18, 2026	28.87	29.50	28.56	29.13	29.13	-0.61%	4,056
Jun 17, 2026	29.17	30.05	29.17	29.31	29.31	-1.58%	8,032
Jun 16, 2026	29.64	30.30	29.06	29.78	29.78	-0.37%	3,091
Jun 15, 2026	29.49	30.30	29.49	29.89	29.89	3.00%	2,577
Jun 12, 2026	29.76	29.80	28.90	29.02	29.02	-0.55%	6,741
Jun 11, 2026	27.48	29.18	27.48	29.18	29.18	8.88%	7,981
Jun 10, 2026	27.20	28.00	26.80	26.80	26.80	0.71%	3,148
Jun 9, 2026	27.16	28.00	26.01	26.61	26.61	0.15%	11,440
Jun 8, 2026	27.00	27.21	26.51	26.57	26.57	-2.71%	5,018
Jun 5, 2026	27.63	27.63	27.01	27.31	27.31	-4.78%	3,295
Jun 4, 2026	29.00	29.72	28.18	28.68	28.68	0.46%	5,674
Jun 3, 2026	29.50	29.50	28.55	28.55	28.55	-4.69%	9,213
Jun 2, 2026	29.61	30.02	29.61	29.96	29.96	0.82%	3,116
Jun 1, 2026	30.05	30.32	29.60	29.71	29.71	0.37%	15,513
May 29, 2026	31.99	31.99	29.60	29.60	29.60	0.78%	2,673
May 28, 2026	29.20	30.77	29.20	29.37	29.37	0.03%	8,169
May 27, 2026	29.46	29.83	29.09	29.36	29.36	-0.81%	1,763
May 26, 2026	28.72	30.33	28.72	29.60	29.60	2.46%	8,314
May 22, 2026	28.19	29.75	28.05	28.89	28.89	-	1,491
May 21, 2026	28.40	29.40	28.39	28.89	28.89	1.44%	7,011
May 20, 2026	28.65	28.70	28.08	28.48	28.48	2.82%	3,051
May 19, 2026	27.25	28.25	27.21	27.70	27.70	-1.11%	4,213
May 18, 2026	28.41	29.21	27.70	28.01	28.01	0.57%	10,859
May 15, 2026	27.03	28.26	26.68	27.85	27.85	2.84%	17,818
May 14, 2026	27.00	28.45	27.00	27.08	27.08	0.33%	4,128
May 13, 2026	27.93	28.50	26.99	26.99	26.99	-5.10%	6,719
May 12, 2026	28.10	28.44	27.01	28.44	28.44	1.72%	5,432
May 11, 2026	28.30	28.76	27.80	27.96	27.96	-0.78%	5,124
May 8, 2026	26.69	29.24	26.69	28.18	28.18	5.77%	5,382
May 7, 2026	28.53	29.86	27.13	27.13	26.64	-5.17%	1,309
May 6, 2026	29.19	29.62	28.54	28.61	28.10	3.36%	3,678
May 5, 2026	26.55	27.74	26.55	27.68	27.18	3.48%	4,381
May 4, 2026	28.27	28.56	26.11	26.75	26.27	-3.25%	7,576
May 1, 2026	28.19	28.20	27.16	27.65	27.15	-1.99%	1,582
Apr 30, 2026	28.64	28.76	27.12	28.21	27.70	-0.25%	11,634
Apr 29, 2026	29.10	31.00	28.28	28.28	27.77	-2.04%	4,924
Apr 28, 2026	30.10	30.10	28.87	28.87	28.35	-3.25%	4,024
Apr 27, 2026	29.48	30.93	29.03	29.84	29.30	0.30%	4,128
Apr 24, 2026	30.77	30.77	29.27	29.75	29.21	0.81%	4,355
Apr 23, 2026	30.10	31.35	29.51	29.51	28.98	-3.25%	27,135
Apr 22, 2026	30.36	30.52	30.25	30.50	29.95	-0.47%	2,353