Coca-Cola Bottlers Japan Holdings Inc. (FRA:CCW)
Germany · Delayed Price · Currency is EUR 21.80
-0.40 (-1.80%)
At close: Feb 20, 2026
FRA:CCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 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% | - |
| Jan 16, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 1.69% | 5 |
| Jan 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Jan 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Jan 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| 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% | - |