Coca-Cola Bottlers Japan Holdings Inc. (FRA:CCW)
Germany · Delayed Price · Currency is EUR 17.60
-0.30 (-1.68%)
At close: Jan 9, 2026
FRA:CCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Jan 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Jan 7, 2026 | 17.60 | 18.40 | 17.60 | 18.40 | 18.40 | 5.14% | 36 |
| Jan 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.17% | - |
| Jan 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jan 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Dec 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -5.59% | - |
| Dec 29, 2025 | 17.00 | 17.90 | 17.00 | 17.90 | 17.90 | 5.92% | 14 |
| Dec 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.73 | 1.81% | 200 |
| Dec 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | -5.14% | 400 |
| Dec 19, 2025 | 16.80 | 17.50 | 16.80 | 17.50 | 17.32 | 4.79% | 13 |
| Dec 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | 3.09% | - |
| Dec 17, 2025 | 16.60 | 16.60 | 16.20 | 16.20 | 16.03 | - | 18 |
| Dec 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | 1.25% | - |
| Dec 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | 1.27% | - |
| Dec 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.64 | 1.94% | - |
| Dec 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.34 | 0.65% | - |
| Dec 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.24 | 1.32% | - |
| Dec 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.04 | -1.30% | - |
| Dec 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.24 | 1.32% | - |
| Dec 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.04 | -0.65% | - |
| Dec 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.14 | 0.66% | - |
| Dec 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.04 | -1.30% | - |
| Dec 2, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.24 | 0.65% | - |
| Dec 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.14 | -1.29% | - |
| Nov 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.34 | 0.65% | - |
| Nov 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.24 | -1.28% | 100 |
| Nov 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | -4.29% | - |
| Nov 25, 2025 | 15.50 | 16.30 | 15.50 | 16.30 | 16.13 | 4.49% | 300 |
| Nov 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | 0.65% | - |
| Nov 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.34 | 3.33% | - |
| Nov 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | -1.32% | - |
| Nov 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.04 | 1.33% | - |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | 0.67% | - |
| Nov 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.75 | -3.25% | - |
| Nov 14, 2025 | 14.70 | 15.40 | 14.70 | 15.40 | 15.24 | 6.21% | 1 |
| Nov 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.35 | 0.69% | - |
| Nov 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.25 | -1.37% | - |
| Nov 11, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.45 | 2.10% | - |
| Nov 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | - | - |
| Nov 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | 0.70% | - |
| Nov 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.05 | -0.70% | - |
| Nov 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | -1.38% | - |
| Nov 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.35 | 7.41% | - |
| Nov 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.36 | 0.75% | - |
| Oct 31, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.26 | - | - |
| Oct 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.26 | - | - |
| Oct 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.26 | -9.46% | - |
| Oct 28, 2025 | 13.90 | 14.80 | 13.90 | 14.80 | 14.65 | 5.71% | 80 |
| Oct 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.86 | 0.72% | - |