Coca-Cola Consolidated, Inc. (FRA:CC5)
Germany · Delayed Price · Currency is EUR 187.60
+4.47 (2.44%)
At close: Oct 23, 2026
FRA:CC5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 2.44% | - |
| Oct 22, 2026 | 183.35 | 183.35 | 183.35 | 183.35 | 183.13 | -1.82% | - |
| Oct 21, 2026 | 186.75 | 186.75 | 186.75 | 186.75 | 186.52 | 1.36% | - |
| Oct 20, 2026 | 184.25 | 184.25 | 184.25 | 184.25 | 184.03 | -1.97% | - |
| Oct 19, 2026 | 183.80 | 190.70 | 182.10 | 187.95 | 187.72 | 4.88% | 184 |
| Oct 16, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 178.98 | 2.11% | - |
| Oct 15, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.29 | -0.90% | - |
| Oct 14, 2026 | 170.50 | 177.10 | 170.50 | 177.10 | 176.88 | 1.99% | 100 |
| Oct 13, 2026 | 173.65 | 173.65 | 173.65 | 173.65 | 173.44 | 0.73% | - |
| Oct 12, 2026 | 172.60 | 172.60 | 172.40 | 172.40 | 172.19 | 2.59% | 8 |
| Oct 9, 2026 | 168.05 | 168.05 | 168.05 | 168.05 | 167.85 | 1.57% | - |
| Oct 8, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.25 | -2.68% | - |
| Oct 7, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.79 | -0.09% | - |
| Oct 6, 2026 | 170.15 | 170.15 | 170.15 | 170.15 | 169.94 | 0.98% | - |
| Oct 5, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.29 | 3.03% | - |
| Oct 2, 2026 | 163.55 | 163.55 | 163.55 | 163.55 | 163.35 | -0.88% | - |
| Oct 1, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.80 | -0.57% | - |
| Sep 30, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.75 | -0.72% | - |
| Sep 29, 2026 | 167.15 | 167.15 | 167.15 | 167.15 | 166.95 | 1.64% | - |
| Sep 28, 2026 | 164.45 | 164.45 | 164.45 | 164.45 | 164.25 | -0.66% | - |
| Sep 25, 2026 | 165.55 | 165.55 | 165.55 | 165.55 | 165.35 | 0.98% | - |
| Sep 24, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 163.75 | -0.21% | - |
| Sep 23, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 164.10 | 0.06% | - |
| Sep 22, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.00 | -0.61% | - |
| Sep 21, 2026 | 165.10 | 165.20 | 165.10 | 165.20 | 165.00 | -1.93% | 29 |
| Sep 18, 2026 | 170.55 | 170.55 | 168.45 | 168.45 | 168.24 | -1.64% | 1 |
| Sep 17, 2026 | 171.25 | 171.25 | 171.25 | 171.25 | 171.04 | 1.15% | - |
| Sep 16, 2026 | 169.30 | 169.30 | 169.30 | 169.30 | 169.09 | -5.42% | - |
| Sep 15, 2026 | 170.40 | 179.00 | 170.40 | 179.00 | 178.78 | 9.51% | 29 |
| Sep 14, 2026 | 163.45 | 163.45 | 163.45 | 163.45 | 163.25 | 1.87% | - |
| Sep 11, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 160.25 | 0.12% | - |
| Sep 10, 2026 | 160.25 | 160.25 | 160.25 | 160.25 | 160.05 | 0.69% | - |
| Sep 9, 2026 | 159.15 | 159.15 | 159.15 | 159.15 | 158.96 | -2.36% | - |
| Sep 8, 2026 | 160.00 | 163.00 | 160.00 | 163.00 | 162.80 | 2.16% | 4 |
| Sep 7, 2026 | 159.55 | 159.55 | 159.55 | 159.55 | 159.36 | -4.35% | - |
| Sep 4, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.60 | 0.63% | - |
| Sep 3, 2026 | 165.75 | 165.75 | 165.75 | 165.75 | 165.55 | 1.04% | - |
| Sep 2, 2026 | 164.05 | 164.05 | 164.05 | 164.05 | 163.85 | -1.06% | - |
| Sep 1, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.60 | -1.37% | - |
| Aug 31, 2026 | 168.10 | 168.10 | 168.10 | 168.10 | 167.90 | -1.26% | - |
| Aug 28, 2026 | 164.30 | 170.25 | 164.30 | 170.25 | 170.04 | 4.22% | 15 |
| Aug 27, 2026 | 163.35 | 163.35 | 163.35 | 163.35 | 163.15 | -1.30% | - |
| Aug 26, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.30 | 1.91% | - |
| Aug 25, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.20 | 2.04% | - |
| Aug 24, 2026 | 159.15 | 159.15 | 159.15 | 159.15 | 158.96 | 0.89% | - |
| Aug 21, 2026 | 157.75 | 157.75 | 157.75 | 157.75 | 157.56 | 0.35% | - |
| Aug 20, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.01 | -1.63% | - |
| Aug 19, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.61 | 1.24% | - |
| Aug 18, 2026 | 157.85 | 157.85 | 157.85 | 157.85 | 157.66 | -1.56% | - |
| Aug 17, 2026 | 160.35 | 160.35 | 160.35 | 160.35 | 160.15 | -1.38% | - |