Coca-Cola Consolidated, Inc. (FRA:CC5)
Germany · Delayed Price · Currency is EUR 165.50
+3.10 (1.91%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:CC5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | - | 1.91% | - |
| Aug 25, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 2.04% | - |
| Aug 24, 2026 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | 0.89% | - |
| Aug 21, 2026 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 0.35% | - |
| Aug 20, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -1.63% | - |
| Aug 19, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 1.24% | - |
| Aug 18, 2026 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | -1.56% | - |
| Aug 17, 2026 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | -1.38% | - |
| Aug 14, 2026 | 161.95 | 162.60 | 161.95 | 162.60 | 162.60 | 0.96% | 2 |
| Aug 13, 2026 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | 4.07% | - |
| Aug 12, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | -2.03% | - |
| Aug 11, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | -3.78% | - |
| Aug 10, 2026 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | -2.09% | - |
| Aug 7, 2026 | 160.20 | 167.65 | 160.20 | 167.65 | 167.65 | 6.38% | 2 |
| Aug 6, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 2.91% | - |
| Aug 5, 2026 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | -1.07% | - |
| Aug 4, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | -3.82% | - |
| Aug 3, 2026 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | -4.65% | - |
| Jul 31, 2026 | 164.20 | 168.80 | 164.20 | 168.80 | 168.80 | 2.18% | 30 |
| Jul 30, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -1.61% | - |
| Jul 29, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | 4.22% | - |
| Jul 28, 2026 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | 0.47% | - |
| Jul 27, 2026 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | 4.16% | - |
| Jul 24, 2026 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | -2.74% | - |
| Jul 23, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.28 | 0.57% | - |
| Jul 22, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.38 | 0.25% | - |
| Jul 21, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 156.98 | 1.13% | - |
| Jul 20, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.23 | -0.06% | - |
| Jul 17, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 155.33 | -2.20% | - |
| Jul 16, 2026 | 151.80 | 159.05 | 151.80 | 159.05 | 158.83 | 0.98% | 20 |
| Jul 15, 2026 | 152.40 | 157.50 | 152.40 | 157.50 | 157.28 | 2.67% | 127 |
| Jul 14, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.19 | -0.90% | - |
| Jul 13, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.59 | 2.72% | - |
| Jul 10, 2026 | 150.70 | 150.70 | 150.70 | 150.70 | 150.49 | -2.65% | - |
| Jul 9, 2026 | 151.15 | 154.80 | 151.15 | 154.80 | 154.59 | -0.16% | 6 |
| Jul 8, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 154.83 | -9.17% | - |
| Jul 7, 2026 | 161.50 | 170.70 | 161.50 | 170.70 | 170.46 | -1.95% | 50 |
| Jul 6, 2026 | 167.50 | 174.10 | 167.50 | 174.10 | 173.86 | 3.51% | 47 |
| Jul 3, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 167.97 | 0.54% | - |
| Jul 2, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 167.07 | 1.70% | - |
| Jul 1, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.27 | -0.87% | - |
| Jun 30, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.72 | -1.60% | - |
| Jun 29, 2026 | 162.55 | 168.65 | 162.55 | 168.65 | 168.42 | 9.26% | 15 |
| Jun 26, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.14 | 0.62% | - |
| Jun 25, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.19 | -4.12% | - |
| Jun 24, 2026 | 158.05 | 160.05 | 158.05 | 160.00 | 159.78 | 4.03% | 100 |
| Jun 23, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.59 | -1.09% | - |
| Jun 22, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.28 | -0.10% | - |
| Jun 19, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.43 | -1.11% | - |
| Jun 18, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.18 | -0.10% | - |