Embotelladora Andina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	30.33	31.10	30.32	30.93	30.93	0.68%	8,309
Aug 14, 2026	30.94	31.01	30.33	30.72	30.72	-0.58%	2,617
Aug 13, 2026	30.69	30.93	29.83	30.90	30.90	-0.32%	10,037
Aug 12, 2026	31.65	31.65	31.00	31.00	31.00	-1.59%	1,855
Aug 11, 2026	32.00	32.37	31.01	31.50	31.50	0.32%	2,759
Aug 10, 2026	31.64	31.70	31.32	31.40	31.40	-0.01%	4,252
Aug 7, 2026	31.31	31.40	31.31	31.40	31.40	0.30%	1,030
Aug 6, 2026	31.63	31.81	31.00	31.31	31.31	0.16%	4,357
Aug 5, 2026	31.27	31.27	30.57	31.26	31.26	0.55%	2,950
Aug 4, 2026	30.07	31.09	30.07	31.09	31.09	3.91%	2,138
Aug 3, 2026	29.51	30.57	29.51	29.92	29.92	-0.43%	3,518
Jul 31, 2026	30.51	30.51	29.50	30.05	30.05	0.40%	3,004
Jul 30, 2026	30.00	30.15	29.93	29.93	29.93	2.19%	12,807
Jul 29, 2026	29.29	30.35	29.20	29.29	29.29	-1.41%	18,507
Jul 28, 2026	29.30	30.02	29.30	29.71	29.71	0.71%	6,307
Jul 27, 2026	29.16	30.14	29.16	29.50	29.50	1.30%	6,807
Jul 23, 2026	29.07	29.38	28.90	29.12	29.12	-1.99%	6,190
Jul 22, 2026	29.04	30.49	29.04	29.71	29.71	0.99%	1,609
Jul 21, 2026	28.85	30.44	28.74	29.42	29.42	-1.44%	7,204
Jul 20, 2026	29.52	30.25	29.34	29.85	29.85	-0.83%	5,746
Jul 17, 2026	30.35	30.35	30.10	30.10	30.10	0.07%	745
Jul 16, 2026	30.98	30.98	30.08	30.08	30.08	-0.40%	1,524
Jul 15, 2026	30.29	32.40	30.20	30.20	30.20	-0.66%	11,732
Jul 14, 2026	30.43	31.05	30.40	30.40	30.40	-0.65%	1,555
Jul 13, 2026	30.42	31.05	30.29	30.60	30.60	2.34%	4,557
Jul 10, 2026	29.64	31.00	29.64	29.90	29.90	-0.66%	1,215
Jul 9, 2026	28.35	30.83	28.03	30.10	30.10	5.61%	9,762
Jul 8, 2026	29.13	29.13	27.58	28.50	28.50	-4.39%	3,338
Jul 7, 2026	29.16	29.81	29.16	29.81	29.81	0.10%	1,415
Jul 6, 2026	29.63	29.78	29.41	29.78	29.78	0.98%	1,388
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