Coca-Cola Consolidated, Inc. (FRA:CC5)
Germany · Delayed Price · Currency is EUR 157.20
+1.75 (1.13%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:CC5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | - | 1.13% | - |
| Jul 20, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | -0.06% | - |
| Jul 17, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | -2.20% | - |
| Jul 16, 2026 | 151.80 | 159.05 | 151.80 | 159.05 | 159.05 | 0.98% | 20 |
| Jul 15, 2026 | 152.40 | 157.50 | 152.40 | 157.50 | 157.50 | 2.67% | 127 |
| Jul 14, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -0.90% | - |
| Jul 13, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 2.72% | - |
| Jul 10, 2026 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | -2.65% | - |
| Jul 9, 2026 | 151.15 | 154.80 | 151.15 | 154.80 | 154.80 | -0.16% | 6 |
| Jul 8, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | -9.17% | - |
| Jul 7, 2026 | 161.50 | 170.70 | 161.50 | 170.70 | 170.70 | -1.95% | 50 |
| Jul 6, 2026 | 167.50 | 174.10 | 167.50 | 174.10 | 174.10 | 3.51% | 47 |
| Jul 3, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | 0.54% | - |
| Jul 2, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | 1.70% | - |
| Jul 1, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -0.87% | - |
| Jun 30, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | -1.60% | - |
| Jun 29, 2026 | 162.55 | 168.65 | 162.55 | 168.65 | 168.65 | 9.26% | 15 |
| Jun 26, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 0.62% | - |
| Jun 25, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -4.12% | - |
| Jun 24, 2026 | 158.05 | 160.05 | 158.05 | 160.00 | 160.00 | 4.03% | 100 |
| Jun 23, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -1.09% | - |
| Jun 22, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.10% | - |
| Jun 19, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | -1.11% | - |
| Jun 18, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -0.10% | - |
| Jun 17, 2026 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | 0.13% | - |
| Jun 16, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | -4.52% | - |
| Jun 15, 2026 | 159.05 | 164.80 | 159.05 | 164.80 | 164.80 | 5.07% | 61 |
| Jun 12, 2026 | 158.40 | 158.40 | 156.85 | 156.85 | 156.85 | -7.22% | 15 |
| Jun 11, 2026 | 164.30 | 169.05 | 164.30 | 169.05 | 169.05 | 7.95% | 4 |
| Jun 10, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | -2.28% | - |
| Jun 9, 2026 | 152.45 | 160.25 | 152.45 | 160.25 | 160.25 | 4.77% | 8 |
| Jun 8, 2026 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | 1.83% | - |
| Jun 5, 2026 | 144.25 | 150.20 | 144.25 | 150.20 | 150.20 | -3.35% | 3 |
| Jun 4, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 5.14% | 35 |
| Jun 3, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | -1.47% | - |
| Jun 2, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.63% | 15 |
| Jun 1, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | -0.98% | - |
| May 29, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | -1.53% | - |
| May 28, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | 0.60% | - |
| May 27, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.40% | - |
| May 26, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -0.37% | - |
| May 25, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | -0.37% | - |
| May 22, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0.47% | - |
| May 21, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 1.29% | - |
| May 20, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | 0.41% | - |
| May 19, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | 1.81% | - |
| May 18, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | 3.94% | - |
| May 15, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | -0.93% | - |
| May 14, 2026 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | -3.39% | - |
| May 13, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | -3.15% | - |