Coca-Cola Consolidated, Inc. (FRA:CC5)
Germany · Delayed Price · Currency is EUR 158.00
-3.00 (-1.86%)
At close: Mar 27, 2026
FRA:CC5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | -1.86% | 21 |
| Mar 26, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | -1.83% | 10 |
| Mar 25, 2026 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 1.23% | 2 |
| Mar 24, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -5.81% | - |
| Mar 23, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -4.97% | - |
| Mar 20, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -2.16% | - |
| Mar 19, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -1.60% | - |
| Mar 18, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.08% | - |
| Mar 17, 2026 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | -1.59% | 14 |
| Mar 16, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 3.85% | - |
| Mar 13, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2.25% | - |
| Mar 12, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Mar 11, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.56% | - |
| Mar 10, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 3.51% | - |
| Mar 9, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.72% | - |
| Mar 6, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -3.33% | - |
| Mar 5, 2026 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 4.05% | 2 |
| Mar 4, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.57% | - |
| Mar 3, 2026 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 4.19% | 55 |
| Mar 2, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.60% | - |
| Feb 27, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.78% | - |
| Feb 26, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3.68% | - |
| Feb 25, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | - |
| Feb 24, 2026 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 5.26% | 1 |
| Feb 23, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| 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% | - |