Coca-Cola Consolidated, Inc. (FRA:CC5)
Germany · Delayed Price · Currency is EUR 147.80
-2.20 (-1.47%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:CC5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | - |
| May 12, 2026 | 142.40 | 149.15 | 142.40 | 149.15 | 149.15 | 2.54% | 6 |
| May 11, 2026 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | -5.52% | - |
| May 8, 2026 | 149.90 | 153.95 | 149.90 | 153.95 | 153.95 | -12.23% | 15 |
| May 7, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | -2.77% | - |
| May 6, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 2.07% | - |
| May 5, 2026 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | 3.27% | - |
| May 4, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 1.33% | - |
| Apr 30, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | -0.18% | - |
| Apr 29, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 3.96% | - |
| Apr 28, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | -0.52% | - |
| Apr 27, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 1.14% | - |
| Apr 24, 2026 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 3.60% | - |
| Apr 23, 2026 | 156.35 | 156.35 | 156.35 | 156.35 | 156.14 | 0.77% | - |
| Apr 22, 2026 | 155.15 | 155.15 | 155.15 | 155.15 | 154.94 | 0.36% | - |
| Apr 21, 2026 | 155.80 | 155.80 | 154.60 | 154.60 | 154.39 | -6.10% | 94 |
| Apr 20, 2026 | 164.65 | 164.65 | 164.65 | 164.65 | 164.43 | 2.01% | 51 |
| Apr 17, 2026 | 155.70 | 161.40 | 155.70 | 161.40 | 161.18 | 2.84% | 94 |
| Apr 16, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.74 | -5.17% | - |
| Apr 15, 2026 | 160.55 | 165.50 | 160.55 | 165.50 | 165.27 | -0.45% | 100 |
| Apr 14, 2026 | 166.25 | 166.25 | 166.25 | 166.25 | 166.02 | -2.75% | - |
| Apr 13, 2026 | 170.95 | 170.95 | 170.95 | 170.95 | 170.72 | -2.87% | - |
| Apr 10, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.76 | -1.57% | - |
| Apr 9, 2026 | 170.85 | 178.80 | 170.85 | 178.80 | 178.56 | 6.08% | 1 |
| Apr 8, 2026 | 168.55 | 168.55 | 168.55 | 168.55 | 168.32 | -0.06% | - |
| Apr 7, 2026 | 168.65 | 168.65 | 168.65 | 168.65 | 168.42 | -1.37% | - |
| Apr 2, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.77 | 4.27% | - |
| Apr 1, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.78 | -1.20% | - |
| Mar 31, 2026 | 161.00 | 166.00 | 161.00 | 166.00 | 165.77 | 3.11% | 25 |
| Mar 30, 2026 | 154.00 | 161.00 | 154.00 | 161.00 | 160.78 | 1.90% | 20 |
| Mar 27, 2026 | 156.00 | 158.00 | 156.00 | 158.00 | 157.78 | -1.86% | 21 |
| Mar 26, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 160.78 | -1.83% | 10 |
| Mar 25, 2026 | 160.00 | 164.00 | 160.00 | 164.00 | 163.78 | 1.23% | 2 |
| Mar 24, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.78 | -5.81% | - |
| Mar 23, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.77 | -4.97% | - |