Coca-Cola Consolidated, Inc. (FRA:CC5)
Germany · Delayed Price · Currency is EUR 152.00
+3.00 (2.01%)
At close: Feb 20, 2026
Coca-Cola Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 148.00 | 152.00 | 148.00 | 152.00 | 152.00 | 2.01% | 2 |
| Feb 19, 2026 | 138.00 | 149.00 | 138.00 | 149.00 | 149.00 | 7.97% | 15 |
| Feb 18, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| Feb 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Feb 16, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Feb 13, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 3.03% | - |
| Feb 12, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | 200 |
| Feb 11, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 3.91% | 20 |
| Feb 10, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Feb 9, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 10 |
| Feb 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | - |
| Feb 5, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | - |
| Feb 4, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Feb 3, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3.20% | - |
| Feb 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Jan 30, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Jan 29, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Jan 28, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Jan 27, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Jan 26, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Jan 23, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -3.08% | - |
| Jan 22, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.79 | 0.78% | - |
| Jan 21, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.79 | 0.78% | - |
| Jan 20, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.79 | 0.79% | - |
| Jan 19, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.79 | -0.78% | - |
| Jan 16, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.79 | -0.78% | - |
| Jan 15, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.79 | 0.78% | - |
| Jan 14, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.79 | 0.79% | - |
| Jan 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.79 | 0.79% | - |
| Jan 12, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.79 | -0.79% | - |
| Jan 9, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.79 | - | - |
| Jan 8, 2026 | 124.00 | 127.00 | 124.00 | 127.00 | 126.79 | 3.25% | 4 |
| Jan 7, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.80 | -1.60% | - |
| Jan 6, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.80 | -1.57% | 10 |
| Jan 5, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.79 | -1.55% | - |
| Jan 2, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.79 | - | 3 |
| Dec 30, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.79 | -0.77% | - |
| Dec 29, 2025 | 135.00 | 135.00 | 130.00 | 130.00 | 129.79 | -5.80% | 10 |
| Dec 23, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.77 | -4.17% | - |
| Dec 22, 2025 | 140.00 | 144.00 | 140.00 | 144.00 | 143.76 | 3.60% | 14 |
| Dec 19, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.77 | 1.46% | - |
| Dec 18, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.78 | -1.44% | - |
| Dec 17, 2025 | 137.00 | 139.00 | 137.00 | 139.00 | 138.77 | - | 30 |
| Dec 16, 2025 | 139.00 | 144.00 | 138.00 | 139.00 | 138.77 | -0.71% | 30 |
| Dec 15, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.77 | 2.94% | - |
| Dec 12, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.78 | - | - |
| Dec 11, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.78 | -1.45% | - |
| Dec 10, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.77 | -0.72% | - |
| Dec 9, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.77 | -2.11% | - |
| Dec 8, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.77 | 1.43% | 5 |