Daily trading records

Embotelladora Andina Historical Stock Prices by Trading Day

Direct answer

Review 50 recent trading days for Embotelladora Andina.

The verified trading-day record runs from May 26, 2026 through September 16, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Embotelladora Andina email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Embotelladora Andina's price trend and period performance.

The chart connects verified session closes from May 26, 2026 through September 16, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-5.27%

From the September 3, 2026 close of $24.50 to $23.21 on September 16, 2026.

20-session performance

-3.29%

From the August 5, 2026 close of $24.00 to $23.21 on September 16, 2026.

Embotelladora Andina Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$23.92$23.92$23.00$23.211,459-$0.19 (-0.81%)
$23.82$23.825$23.40$23.401,147-$0.87 (-3.58%)
$24.27$24.27$24.27$24.27431-$0.08 (-0.33%)
$24.50$24.80$24.35$24.351,193+$0.95 (+4.06%)
$24.50$24.50$23.40$23.40444-$1.10 (-4.49%)
$24.50$24.50$24.50$24.50799+$1.10 (+4.70%)
$23.40$23.40$23.40$23.40397-$0.223 (-0.94%)
$23.55$23.623$23.55$23.623885-$0.147 (-0.62%)
$24.00$24.12$23.77$23.771,075-$0.78 (-3.18%)
$24.21$24.96$23.9965$24.552,855+$0.15 (+0.61%)
$23.80$24.40$23.80$24.401,015+$0.9389 (+4.00%)
$23.4611$23.4611$23.4611$23.4611633-$0.6483 (-2.69%)
$23.80$26.06$23.80$24.10943,672-$0.0206 (-0.09%)
$23.50$24.13$23.48$24.131,787+$0.33 (+1.39%)
$23.80$23.80$23.80$23.80990-$0.0092 (-0.04%)
$23.98$23.98$23.8092$23.80921,213+$0.0592 (+0.25%)
$23.75$23.75$23.75$23.751,165+$0.75 (+3.26%)
$23.97$23.97$23.00$23.00715-$0.99 (-4.13%)
$23.99$23.99$23.99$23.99209+$0.87 (+3.76%)
$23.12$23.12$23.12$23.12174-$0.88 (-3.67%)
$24.00$24.00$24.00$24.00127+$0.74 (+3.18%)
$23.49$23.49$23.26$23.261,413+$0.07 (+0.30%)
$23.19$23.19$23.19$23.19312+$0.19 (+0.83%)
$23.00$23.00$23.00$23.00484+$0.30 (+1.32%)
$23.00$23.00$22.70$22.70623+$0.3243 (+1.45%)
$23.285$24.67$22.3757$22.37571,615-$0.6243 (-2.71%)
$22.85$23.19$22.75$23.001,168+$0.25 (+1.10%)
$22.60$22.78$22.60$22.751,681+$0.15 (+0.66%)
$22.60$22.60$22.60$22.60157$0.00 (0.00%)
$22.20$22.90$21.80$22.601,886-$1.36 (-5.68%)
$22.73$23.96$22.73$23.961,789+$1.43 (+6.35%)
$22.50$22.53$22.50$22.53344-$0.02 (-0.09%)
$21.50$22.55$21.50$22.55653-$0.06 (-0.27%)
$22.85$22.85$22.61$22.611,152+$1.12 (+5.21%)
$21.49$21.49$21.49$21.49371-$1.185 (-5.23%)
$22.675$22.675$22.675$22.675401+$0.175 (+0.78%)
$22.505$22.505$22.50$22.50344-$0.60 (-2.60%)
$23.10$23.10$23.10$23.10489$0.00 (0.00%)
$22.60$23.10$22.60$23.102,125+$0.16 (+0.70%)
$22.94$22.94$22.94$22.94254+$0.43 (+1.91%)
$21.79$22.51$21.79$22.51620+$0.61 (+2.79%)
$21.90$21.90$21.90$21.90306+$1.61 (+7.93%)
$22.50$22.50$20.29$20.291,561-$2.51 (-11.01%)
$22.80$22.80$22.80$22.80468-$0.8001 (-3.39%)
$23.60$23.6001$23.51$23.60012,395-$0.0249 (-0.11%)
$22.82$23.625$22.55$23.6251,519-$0.275 (-1.15%)
$23.30$23.90$23.1002$23.901,948+$1.27 (+5.61%)
$22.99$23.39$22.43$22.635,326-$0.52 (-2.25%)
$23.15$23.15$23.15$23.15370+$0.1401 (+0.61%)
$23.01$23.01$23.00$23.00995,725No prior close

Verified data

Trading days shown
50
Coverage start
May 26, 2026
Coverage end
September 16, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Embotelladora Andina company profile.Review Embotelladora Andina valuation and profitability metrics.

Read the frequently asked questions.

What is Embotelladora Andina's latest verified closing price?

Embotelladora Andina closed at $23.21 on September 16, 2026.

What period does Embotelladora Andina's price history cover?

The page shows 50 verified sessions from May 26, 2026 through September 16, 2026.

What data is included in Embotelladora Andina's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Embotelladora Andina's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Embotelladora Andina's daily prices?

Daily aggregate prices are provided by Polygon.