Coca-Cola Bottlers Japan Holdings Inc. (FRA:CCW)
Germany · Delayed Price · Currency is EUR 23.40
+0.40 (1.74%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:CCW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Jul 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jul 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jul 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jul 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Jul 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jul 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jul 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Jul 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jul 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Jul 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.08% | - |
| Jul 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jul 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Jul 6, 2026 | 23.60 | 24.40 | 23.60 | 24.40 | 24.40 | 3.39% | 495 |
| Jul 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Jul 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 4.50% | - |
| Jul 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.93% | - |
| Jun 30, 2026 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | -2.48% | 10 |
| Jun 29, 2026 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | 6.09% | 60 |
| Jun 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.81 | -0.86% | - |
| Jun 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | 6.42% | - |
| Jun 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.62 | 1.87% | - |
| Jun 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.22 | 0.94% | - |
| Jun 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.03 | 3.92% | - |
| Jun 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | 0.99% | - |
| Jun 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | 3.06% | - |
| Jun 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.44 | - | - |
| Jun 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.44 | - | - |
| Jun 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.44 | 2.08% | - |
| Jun 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | -4.95% | - |
| Jun 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | -0.98% | - |
| Jun 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | 5.15% | - |
| Jun 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.24 | -2.51% | - |
| Jun 8, 2026 | 19.00 | 19.90 | 19.00 | 19.90 | 19.74 | 7.57% | 50 |
| Jun 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.35 | -0.54% | - |
| Jun 4, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.45 | -5.58% | - |
| Jun 3, 2026 | 18.70 | 19.70 | 18.70 | 19.70 | 19.54 | 5.91% | 205 |
| Jun 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.45 | -1.06% | - |
| Jun 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.64 | - | - |
| May 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.64 | 1.08% | - |
| May 28, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.45 | -3.63% | - |
| May 27, 2026 | 18.60 | 19.30 | 18.60 | 19.30 | 19.14 | 6.04% | 151 |
| May 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | -1.09% | - |
| May 25, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | -1.08% | - |
| May 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.45 | -0.53% | - |
| May 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | - | - |
| May 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | -6.03% | - |
| May 19, 2026 | 18.90 | 20.00 | 18.90 | 19.90 | 19.74 | 10.56% | 1,200 |