Coca-Cola Consolidated, Inc. (FRA:CC5)
Germany · Delayed Price · Currency is EUR 139.00
-1.00 (-0.71%)
Last updated: Dec 1, 2025, 8:19 AM CET
Coca-Cola Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Nov 28, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Nov 27, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Nov 26, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.11% | - |
| Nov 25, 2025 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 2.90% | 6 |
| Nov 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | 10 |
| Nov 21, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Nov 20, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2.92% | - |
| Nov 19, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.48% | - |
| Nov 18, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Nov 17, 2025 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 1.47% | 45 |
| Nov 14, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16% | - |
| Nov 13, 2025 | 133.00 | 139.00 | 133.00 | 139.00 | 139.00 | 6.92% | 30 |
| Nov 12, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.84% | 50 |
| Nov 11, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 5.08% | - |
| Nov 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | 10 |
| Nov 7, 2025 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 3.48% | 10 |
| Nov 6, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Nov 5, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3.60% | - |
| Nov 4, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 5 |
| Nov 3, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Oct 31, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.59% | - |
| Oct 30, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Oct 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Oct 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 27, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 24, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Oct 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | -5.17% | - |
| Oct 22, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 115.77 | 2.65% | 60 |
| Oct 21, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.78 | 0.89% | - |
| Oct 20, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.78 | - | - |
| Oct 17, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 111.78 | 4.67% | 117 |
| Oct 16, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.79 | -0.93% | - |
| Oct 15, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.79 | 1.89% | - |
| Oct 14, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.79 | - | - |
| Oct 13, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.79 | 0.95% | - |
| Oct 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | 0.96% | - |
| Oct 9, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 103.80 | - | 10 |
| Oct 8, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 103.80 | 4.00% | 10 |
| Oct 7, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.80 | -1.96% | - |
| Oct 6, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.80 | 0.99% | - |
| Oct 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.80 | 1.51% | - |
| Oct 2, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.31 | 2.05% | - |
| Oct 1, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.31 | - | - |
| Sep 30, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.31 | 0.52% | - |
| Sep 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.81 | 1.04% | - |
| Sep 26, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.81 | - | - |
| Sep 25, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.81 | - | - |
| Sep 24, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.81 | -3.03% | - |
| Sep 23, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.81 | 4.21% | 3 |