Coca-Cola Bottlers Japan Holdings Inc. (FRA:CCW)
Germany · Delayed Price · Currency is EUR 15.50
+0.40 (2.65%)
At close: Sep 29, 2025
FRA:CCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 14.80 | 15.50 | 14.80 | 15.50 | 15.50 | 2.65% | 455 |
| Sep 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | 5 |
| Sep 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | 5 |
| Sep 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | 5 |
| Sep 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.77% | 5 |
| Sep 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.70% | 5 |
| Sep 19, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 29 |
| Sep 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 29 |
| Sep 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 29 |
| Sep 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 29 |
| Sep 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 29 |
| Sep 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | 29 |
| Sep 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 29 |
| Sep 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 29 |
| Sep 9, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | 29 |
| Sep 8, 2025 | 15.10 | 16.00 | 15.10 | 15.20 | 15.20 | -1.30% | 29 |
| Sep 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | 25 |
| Sep 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 25 |
| Sep 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 25 |
| Sep 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 25 |
| Sep 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 25 |
| Aug 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 25 |
| Aug 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 25 |
| Aug 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 25 |
| Aug 26, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | 25 |
| Aug 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | 25 |
| Aug 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | 25 |
| Aug 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | 25 |
| Aug 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 3.38% | 25 |
| Aug 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 25 |
| Aug 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 25 |
| Aug 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 25 |
| Aug 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.16% | 25 |
| Aug 13, 2025 | 14.70 | 15.50 | 14.70 | 15.50 | 15.50 | 4.03% | 25 |
| Aug 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 20 |
| Aug 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 20 |
| Aug 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 20 |
| Aug 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 20 |
| Aug 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 20 |
| Aug 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 20 |
| Aug 4, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.87% | 20 |
| Aug 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | 20 |
| Jul 31, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 20 |
| Jul 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 20 |
| Jul 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 20 |
| Jul 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 20 |
| Jul 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 20 |
| Jul 24, 2025 | 13.20 | 13.90 | 13.10 | 13.10 | 13.10 | - | 20 |
| Jul 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 3 |
| Jul 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | 3 |