Coca-Cola Consolidated, Inc. (FRA:CC5)
Germany · Delayed Price · Currency is EUR 110.00
-6.00 (-5.17%)
At close: Oct 23, 2025
Coca-Cola Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -5.17% | 60 |
| Oct 22, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 2.65% | 60 |
| Oct 21, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | 117 |
| Oct 20, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 117 |
| Oct 17, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 4.67% | 117 |
| Oct 16, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Oct 15, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Oct 14, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Oct 13, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Oct 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Oct 9, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | - | 10 |
| Oct 8, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 4.00% | 10 |
| Oct 7, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Oct 6, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Oct 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | - |
| Oct 2, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 2.05% | - |
| Oct 1, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Sep 30, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Sep 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.04% | - |
| Sep 26, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Sep 25, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Sep 24, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -3.03% | - |
| Sep 23, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 4.21% | 3 |
| Sep 22, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | - |
| Sep 19, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -5.53% | - |
| Sep 18, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.53% | - |
| Sep 17, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -3.92% | - |
| Sep 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Sep 15, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Sep 12, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Sep 11, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 10 |
| Sep 10, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Sep 9, 2025 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | 3.92% | 15 |
| Sep 8, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Sep 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.02% | - |
| Sep 4, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.51% | - |
| Sep 3, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Sep 2, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.51% | - |
| Sep 1, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 0.51% | - |
| Aug 29, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.51% | - |
| Aug 28, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 2.05% | - |
| Aug 27, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.02% | - |
| Aug 26, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -2.48% | - |
| Aug 25, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Aug 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Aug 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Aug 20, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Aug 19, 2025 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 6.38% | 15 |
| Aug 18, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -3.59% | - |
| Aug 15, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |