Coca-Cola FEMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	175.72	177.53	174.60	176.96	176.96	2.00%	644,738
Apr 29, 2026	174.90	175.89	170.51	173.49	173.49	-1.13%	765,125
Apr 28, 2026	175.82	177.07	173.25	175.47	175.47	0.03%	502,484
Apr 27, 2026	177.61	178.27	175.13	175.42	175.42	-1.65%	584,061
Apr 24, 2026	176.81	178.77	176.52	178.36	178.36	0.77%	381,418
Apr 23, 2026	175.31	177.94	174.95	176.99	176.99	1.46%	781,404
Apr 22, 2026	175.03	176.22	173.63	174.44	174.44	-0.60%	584,033
Apr 21, 2026	176.85	177.68	173.84	175.50	175.50	-0.80%	614,347
Apr 20, 2026	177.42	178.55	175.71	176.91	176.91	-1.48%	662,420
Apr 17, 2026	178.84	180.59	177.10	179.56	177.63	1.45%	577,532
Apr 16, 2026	178.95	178.95	175.21	177.00	175.09	-0.95%	555,684
Apr 15, 2026	177.72	179.63	176.02	178.69	176.76	0.42%	582,323
Apr 14, 2026	182.26	182.26	177.23	177.95	176.03	-1.91%	513,089
Apr 13, 2026	181.00	182.35	179.49	181.41	179.46	0.28%	1,572,557
Apr 10, 2026	183.56	184.18	180.00	180.91	178.96	-1.74%	664,180
Apr 9, 2026	182.01	185.97	182.01	184.12	182.14	1.04%	518,401
Apr 8, 2026	176.71	182.65	176.61	182.23	180.27	4.05%	1,114,054
Apr 7, 2026	176.31	177.85	173.97	175.13	173.24	-0.68%	843,799
Apr 6, 2026	177.40	178.12	175.76	176.33	174.43	-0.58%	159,149
Apr 1, 2026	174.56	178.53	173.51	177.36	175.45	1.52%	629,714
Mar 31, 2026	173.93	176.16	173.93	174.70	172.82	0.58%	760,694
Mar 30, 2026	173.38	175.28	172.82	173.70	171.83	0.29%	540,655
Mar 27, 2026	172.98	173.98	172.01	173.19	171.32	1.04%	393,560
Mar 26, 2026	172.85	173.13	168.00	171.40	169.55	-1.10%	991,282
Mar 25, 2026	169.33	174.00	168.57	173.31	171.44	3.04%	693,355
Mar 24, 2026	166.24	169.45	165.75	168.20	166.39	1.28%	1,382,492
Mar 23, 2026	170.58	171.41	165.67	166.07	164.28	-2.13%	426,304
Mar 20, 2026	173.96	173.96	168.07	169.68	167.85	-1.96%	7,883,088
Mar 19, 2026	170.06	173.18	169.87	173.07	171.20	1.27%	519,676
Mar 18, 2026	172.41	173.29	169.74	170.90	169.06	-0.79%	497,542
Mar 17, 2026	173.07	174.47	171.50	172.26	170.40	-1.00%	470,966
Mar 13, 2026	176.26	178.25	172.70	174.00	172.12	-1.75%	414,958
Mar 12, 2026	179.74	180.44	176.48	177.10	175.19	-1.97%	361,601
Mar 11, 2026	180.92	182.00	179.31	180.65	178.70	-0.20%	311,604
Mar 10, 2026	182.89	183.51	180.22	181.01	179.06	-0.76%	515,482
Mar 9, 2026	185.25	185.25	179.28	182.40	180.43	-2.16%	971,806
Mar 6, 2026	185.84	188.24	185.12	186.43	184.42	-0.09%	449,513
Mar 5, 2026	189.20	191.62	185.76	186.59	184.58	-1.87%	573,415
Mar 4, 2026	187.67	191.20	185.94	190.14	188.09	1.68%	890,765
Mar 3, 2026	189.75	189.90	184.68	187.00	184.98	-1.30%	1,385,314
Mar 2, 2026	190.36	192.51	187.98	189.46	187.42	-1.03%	321,575
Feb 27, 2026	189.80	192.20	188.81	191.44	189.38	1.17%	1,554,590
Feb 26, 2026	191.36	191.58	187.50	189.23	187.19	-0.92%	379,513
Feb 25, 2026	193.90	193.90	188.63	190.98	188.92	0.85%	575,588
Feb 24, 2026	185.00	191.69	184.00	189.37	187.33	3.67%	1,107,436
Feb 23, 2026	193.90	196.45	181.67	182.66	180.69	-6.01%	1,029,743
Feb 20, 2026	194.92	194.92	191.72	194.33	192.24	0.80%	317,994
Feb 19, 2026	192.00	195.03	192.00	192.78	190.70	-0.84%	456,672
Feb 18, 2026	193.95	196.00	192.68	194.42	192.32	0.39%	533,474
Feb 17, 2026	193.06	194.90	191.50	193.66	191.57	0.09%	392,065