Coca-Cola Consolidated, Inc. (FRA:CC5)
Germany · Delayed Price · Currency is EUR 168.45
-2.80 (-1.64%)
At close: Sep 18, 2026
FRA:CC5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 170.55 | 170.55 | 168.45 | 168.45 | 168.45 | -1.64% | 1 |
| Sep 17, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | 1.15% | - |
| Sep 16, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | -5.42% | - |
| Sep 15, 2026 | 170.40 | 179.00 | 170.40 | 179.00 | 179.00 | 9.51% | 29 |
| Sep 14, 2026 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | 1.87% | - |
| Sep 11, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | 0.12% | - |
| Sep 10, 2026 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | 0.69% | - |
| Sep 9, 2026 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | -2.36% | - |
| Sep 8, 2026 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 2.16% | 4 |
| Sep 7, 2026 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | -4.35% | - |
| Sep 4, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 0.63% | - |
| Sep 3, 2026 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | 1.04% | - |
| Sep 2, 2026 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | -1.06% | - |
| Sep 1, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -1.37% | - |
| Aug 31, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | -1.26% | - |
| Aug 28, 2026 | 164.30 | 170.25 | 164.30 | 170.25 | 170.25 | 4.22% | 15 |
| Aug 27, 2026 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | -1.30% | - |
| Aug 26, 2026 | 165.50 | 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% | - |