Coca-Cola Bottlers Japan Holdings Inc. (FRA:CCW)
Germany · Delayed Price · Currency is EUR 14.80
-0.20 (-1.33%)
At close: Aug 8, 2025, 10:00 PM CET
FRA:CCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -1.33% | 20 |
| Aug 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 20 |
| Aug 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | 20 |
| Aug 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2.74% | 20 |
| Aug 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 15.87% | 20 |
| Aug 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | -3.82% | 20 |
| Jul 31, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | 0.77% | - |
| Jul 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 0.78% | 20 |
| Jul 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -0.77% | 20 |
| Jul 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -0.76% | 20 |
| Jul 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | - | 20 |
| Jul 24, 2025 | 13.20 | 13.90 | 13.10 | 13.10 | - | - | 20 |
| Jul 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | - | 3 |
| Jul 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -0.76% | - |
| Jul 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | - | 3 |
| Jul 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1.54% | 3 |
| Jul 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2.36% | 3 |
| Jul 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | - | 3 |
| Jul 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | - | 3 |
| Jul 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | -0.78% | 3 |
| Jul 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | - | 3 |
| Jul 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | - | -2.29% | 3 |
| Jul 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | - | - |
| Jul 8, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -1.50% | 3 |
| Jul 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | 0.76% | 3 |
| Jul 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | - | 3 |
| Jul 3, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | -1.49% | - |
| Jul 2, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | - |
| Jul 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | - |
| Jun 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | - | - |
| Jun 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | -0.74% | 3 |
| Jun 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | - | - |
| Jun 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | -0.74% | 3 |
| Jun 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -0.73% | - |
| Jun 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | 0.74% | - |
| Jun 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -5.56% | 3 |
| Jun 19, 2025 | 13.70 | 14.40 | 13.70 | 14.40 | - | 0.70% | 3 |
| Jun 18, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | - | 5.93% | 30 |
| Jun 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | -1.46% | 100 |
| Jun 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | - | 100 |
| Jun 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | -0.72% | 100 |
| Jun 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | 100 |
| Jun 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | 100 |
| Jun 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -0.72% | 100 |
| Jun 9, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -1.42% | - |
| Jun 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | -0.70% | 100 |
| Jun 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | - | - |
| Jun 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | 0.71% | - |
| Jun 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | 0.71% | - |
| Jun 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -1.41% | 100 |