Coca-Cola Consolidated, Inc. (FRA:CC5)
Germany · Delayed Price · Currency is EUR 106.00
+4.00 (3.92%)
Last updated: Sep 9, 2025, 4:12 PM CET
Coca-Cola Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 102.00 | 106.00 | 102.00 | 106.00 | - | 3.92% | 15 |
| Sep 8, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | 0.99% | 15 |
| Sep 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | 2.02% | 15 |
| Sep 4, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | - | 0.51% | 15 |
| Sep 3, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | - | -0.51% | - |
| Sep 2, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | - | 0.51% | 15 |
| Sep 1, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | - | 0.51% | 15 |
| Aug 29, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | -1.51% | 15 |
| Aug 28, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | - | 2.05% | 15 |
| Aug 27, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | -1.02% | 15 |
| Aug 26, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | - | -2.48% | - |
| Aug 25, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | - |
| Aug 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | 15 |
| Aug 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | - | 15 |
| Aug 20, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | 1.00% | 15 |
| Aug 19, 2025 | 97.50 | 100.00 | 97.50 | 100.00 | - | 6.38% | 15 |
| Aug 18, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | - | -3.59% | 5 |
| Aug 15, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | 0.52% | 5 |
| Aug 14, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | - | 5 |
| Aug 13, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | -0.51% | 5 |
| Aug 12, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | - | 1.04% | 5 |
| Aug 11, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | - | 5 |
| Aug 8, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | 0.52% | 5 |
| Aug 7, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | - | 5 |
| Aug 6, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | -1.03% | 5 |
| Aug 5, 2025 | 95.50 | 97.00 | 95.50 | 97.00 | - | 0.52% | 5 |
| Aug 4, 2025 | 99.00 | 99.00 | 96.50 | 96.50 | - | -3.50% | 55 |
| Aug 1, 2025 | 96.00 | 100.00 | 96.00 | 100.00 | - | 1.01% | 20 |
| Jul 31, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | - | 1.02% | - |
| Jul 30, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | - | -2.00% | 10 |
| Jul 29, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | - | -3.85% | 10 |
| Jul 28, 2025 | 100.00 | 104.00 | 100.00 | 104.00 | - | 4.52% | 4 |
| Jul 25, 2025 | 97.00 | 99.50 | 97.00 | 99.50 | - | 4.19% | 29 |
| Jul 24, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | -3.54% | - |
| Jul 23, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | - | 2.59% | 160 |
| Jul 22, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | 0.52% | 160 |
| Jul 21, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | -0.52% | 160 |
| Jul 18, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | 0.52% | - |
| Jul 17, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | 0.52% | 160 |
| Jul 16, 2025 | 92.50 | 95.50 | 92.50 | 95.50 | - | 1.06% | 160 |
| Jul 15, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | - | -4.55% | 90 |
| Jul 14, 2025 | 95.50 | 99.00 | 95.50 | 99.00 | - | 3.13% | 5 |
| Jul 11, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1.05% | 90 |
| Jul 10, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | - | -0.52% | 90 |
| Jul 9, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | - | -4.50% | 90 |
| Jul 8, 2025 | 97.50 | 100.00 | 97.50 | 100.00 | - | 1.01% | 20 |
| Jul 7, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | - | 0.51% | 5 |
| Jul 4, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | - | -1.01% | 5 |
| Jul 3, 2025 | 97.00 | 99.50 | 97.00 | 99.50 | - | 2.58% | 5 |
| Jul 2, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | - | 3.74% | - |