Coca-Cola Bottlers Japan Holdings Inc. (FRA:CCW)
Germany · Delayed Price · Currency is EUR 18.60
-0.20 (-1.06%)
Last updated: Jun 2, 2026, 8:06 AM CET
FRA:CCW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Jun 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| May 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| May 28, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.63% | - |
| May 27, 2026 | 18.60 | 19.30 | 18.60 | 19.30 | 19.30 | 6.04% | 151 |
| May 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| May 25, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| May 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| May 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| May 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -6.03% | - |
| May 19, 2026 | 18.90 | 19.90 | 18.90 | 19.90 | 19.90 | 10.56% | 400 |
| May 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.26% | - |
| May 15, 2026 | 18.00 | 18.80 | 18.00 | 18.80 | 18.80 | 3.87% | 619 |
| May 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| May 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.30% | - |
| May 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 5.08% | 100 |
| May 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| May 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| May 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.45% | - |
| May 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| May 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| May 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.79% | - |
| Apr 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Apr 29, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.30% | - |
| Apr 28, 2026 | 17.70 | 18.60 | 17.70 | 18.60 | 18.60 | 6.90% | 50 |
| Apr 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.79% | - |
| Apr 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Apr 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Apr 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Apr 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Apr 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Apr 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Apr 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Apr 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Apr 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Apr 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Apr 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Apr 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.85% | - |
| Apr 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Apr 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -8.16% | - |
| Apr 1, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| Mar 31, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Mar 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | 30 |
| 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% | - |