Coca-Cola FEMSA, S.A.B. de C.V. (BMV:KOF.UBL)
Mexico · Delayed Price · Currency is MXN 169.68
-3.39 (-1.96%)
At close: Mar 20, 2026
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 173.96 | 173.96 | 168.07 | 169.68 | 169.68 | -1.96% | 7,883,088 |
| Mar 19, 2026 | 170.06 | 173.18 | 169.87 | 173.07 | 173.07 | 1.27% | 519,676 |
| Mar 18, 2026 | 172.41 | 173.29 | 169.74 | 170.90 | 170.90 | -0.79% | 497,542 |
| Mar 17, 2026 | 173.07 | 174.47 | 171.50 | 172.26 | 172.26 | -1.00% | 470,966 |
| Mar 13, 2026 | 176.26 | 178.25 | 172.70 | 174.00 | 174.00 | -1.75% | 414,958 |
| Mar 12, 2026 | 179.74 | 180.44 | 176.48 | 177.10 | 177.10 | -1.97% | 361,601 |
| Mar 11, 2026 | 180.92 | 182.00 | 179.31 | 180.65 | 180.65 | -0.20% | 311,604 |
| Mar 10, 2026 | 182.89 | 183.51 | 180.22 | 181.01 | 181.01 | -0.76% | 515,482 |
| Mar 9, 2026 | 185.25 | 185.25 | 179.28 | 182.40 | 182.40 | -2.16% | 971,806 |
| Mar 6, 2026 | 185.84 | 188.24 | 185.12 | 186.43 | 186.43 | -0.09% | 449,513 |
| Mar 5, 2026 | 189.20 | 191.62 | 185.76 | 186.59 | 186.59 | -1.87% | 573,415 |
| Mar 4, 2026 | 187.67 | 191.20 | 185.94 | 190.14 | 190.14 | 1.68% | 890,765 |
| Mar 3, 2026 | 189.75 | 189.90 | 184.68 | 187.00 | 187.00 | -1.30% | 1,385,314 |
| Mar 2, 2026 | 190.36 | 192.51 | 187.98 | 189.46 | 189.46 | -1.03% | 321,575 |
| Feb 27, 2026 | 189.80 | 192.20 | 188.81 | 191.44 | 191.44 | 1.17% | 1,554,590 |
| Feb 26, 2026 | 191.36 | 191.58 | 187.50 | 189.23 | 189.23 | -0.92% | 379,513 |
| Feb 25, 2026 | 193.90 | 193.90 | 188.63 | 190.98 | 190.98 | 0.85% | 575,588 |
| Feb 24, 2026 | 185.00 | 191.69 | 184.00 | 189.37 | 189.37 | 3.67% | 1,107,436 |
| Feb 23, 2026 | 193.90 | 196.45 | 181.67 | 182.66 | 182.66 | -6.01% | 1,029,743 |
| Feb 20, 2026 | 194.92 | 194.92 | 191.72 | 194.33 | 194.33 | 0.80% | 317,994 |
| Feb 19, 2026 | 192.00 | 195.03 | 192.00 | 192.78 | 192.78 | -0.84% | 456,672 |
| Feb 18, 2026 | 193.95 | 196.00 | 192.68 | 194.42 | 194.42 | 0.39% | 533,474 |
| Feb 17, 2026 | 193.06 | 194.90 | 191.50 | 193.66 | 193.66 | 0.09% | 392,065 |
| Feb 16, 2026 | 195.19 | 196.02 | 193.13 | 193.49 | 193.49 | -0.33% | 52,332 |
| Feb 13, 2026 | 197.60 | 198.05 | 190.44 | 194.13 | 194.13 | -1.76% | 704,774 |
| Feb 12, 2026 | 194.89 | 200.06 | 193.13 | 197.60 | 197.60 | 1.92% | 946,907 |
| Feb 11, 2026 | 193.22 | 196.74 | 191.80 | 193.87 | 193.87 | 0.46% | 500,353 |
| Feb 10, 2026 | 192.00 | 195.00 | 191.24 | 192.98 | 192.98 | 0.35% | 719,629 |
| Feb 9, 2026 | 190.13 | 192.68 | 188.33 | 192.30 | 192.30 | 0.63% | 684,222 |
| Feb 6, 2026 | 189.91 | 191.53 | 186.02 | 191.09 | 191.09 | 1.27% | 1,111,686 |
| Feb 5, 2026 | 183.51 | 189.65 | 181.33 | 188.70 | 188.70 | 2.75% | 513,192 |
| Feb 4, 2026 | 186.44 | 188.39 | 183.02 | 183.65 | 183.65 | -1.43% | 833,799 |
| Feb 3, 2026 | 182.26 | 187.57 | 182.26 | 186.32 | 186.32 | 1.94% | 594,722 |
| Jan 30, 2026 | 179.52 | 183.62 | 179.17 | 182.78 | 182.78 | 1.83% | 2,485,619 |
| Jan 29, 2026 | 183.37 | 185.85 | 178.52 | 179.49 | 179.49 | -2.61% | 2,241,826 |
| Jan 28, 2026 | 186.95 | 186.95 | 180.21 | 184.30 | 184.30 | -1.58% | 1,315,111 |
| Jan 27, 2026 | 182.73 | 187.65 | 182.33 | 187.25 | 187.25 | 1.96% | 1,321,412 |
| Jan 26, 2026 | 184.20 | 186.91 | 183.00 | 183.65 | 183.65 | -0.80% | 519,437 |
| Jan 23, 2026 | 182.81 | 185.85 | 181.78 | 185.13 | 185.13 | 1.52% | 1,743,651 |
| Jan 22, 2026 | 178.37 | 183.08 | 177.47 | 182.36 | 182.36 | 2.76% | 1,484,691 |
| Jan 21, 2026 | 175.95 | 178.50 | 174.57 | 177.46 | 177.46 | 1.23% | 438,228 |
| Jan 20, 2026 | 174.49 | 176.05 | 171.01 | 175.30 | 175.30 | -0.39% | 2,378,176 |
| Jan 19, 2026 | 174.04 | 177.47 | 172.81 | 175.98 | 175.98 | 0.63% | 148,542 |
| Jan 16, 2026 | 178.96 | 180.20 | 172.14 | 174.87 | 174.87 | -1.85% | 2,816,911 |
| Jan 15, 2026 | 179.75 | 181.85 | 177.11 | 178.16 | 178.16 | -1.08% | 1,882,797 |
| Jan 14, 2026 | 179.03 | 181.80 | 178.21 | 180.11 | 180.11 | 0.91% | 466,294 |
| Jan 13, 2026 | 177.11 | 178.99 | 175.50 | 178.49 | 178.49 | 0.28% | 845,974 |
| Jan 12, 2026 | 176.03 | 179.83 | 176.03 | 178.00 | 178.00 | 0.61% | 306,606 |
| Jan 9, 2026 | 173.40 | 177.10 | 172.64 | 176.92 | 176.92 | 2.57% | 479,998 |
| Jan 8, 2026 | 170.94 | 173.48 | 169.87 | 172.48 | 172.48 | 0.71% | 514,908 |