Coca-Cola FEMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	183.56	184.18	180.00	180.91	180.91	-1.74%	664,180
Apr 9, 2026	182.01	185.97	182.01	184.12	184.12	1.04%	518,401
Apr 8, 2026	176.71	182.65	176.61	182.23	182.23	4.05%	1,114,054
Apr 7, 2026	176.31	177.85	173.97	175.13	175.13	-0.68%	843,799
Apr 6, 2026	177.40	178.12	175.76	176.33	176.33	-0.58%	159,149
Apr 1, 2026	174.56	178.53	173.51	177.36	177.36	1.52%	629,714
Mar 31, 2026	173.93	176.16	173.93	174.70	174.70	0.58%	760,694
Mar 30, 2026	173.38	175.28	172.82	173.70	173.70	0.29%	540,655
Mar 27, 2026	172.98	173.98	172.01	173.19	173.19	1.04%	393,560
Mar 26, 2026	172.85	173.13	168.00	171.40	171.40	-1.10%	991,282
Mar 25, 2026	169.33	174.00	168.57	173.31	173.31	3.04%	693,355
Mar 24, 2026	166.24	169.45	165.75	168.20	168.20	1.28%	1,382,492
Mar 23, 2026	170.58	171.41	165.67	166.07	166.07	-2.13%	426,304
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