Coca-Cola Bottlers Japan Holdings Inc. (FRA:CCW)
Germany · Delayed Price · Currency is EUR 19.40
+0.20 (1.04%)
At close: Mar 27, 2026
FRA:CCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Mar 26, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | -1.03% | 147 |
| Mar 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Mar 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Mar 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Mar 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Mar 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Mar 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Mar 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Mar 13, 2026 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | 4.63% | 169 |
| Mar 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Mar 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Mar 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Mar 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Mar 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Mar 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Mar 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Feb 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Feb 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Feb 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Feb 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Feb 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Feb 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Feb 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Feb 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Feb 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 6.67% | - |
| Feb 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Feb 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.65% | - |
| Feb 11, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Feb 10, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Feb 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Feb 6, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Feb 5, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 1.62% | 43 |
| Feb 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Feb 3, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Feb 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Jan 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Jan 29, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jan 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Jan 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Jan 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3.41% | - |
| Jan 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Jan 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Jan 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Jan 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Jan 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |