Coca-Cola FEMSA, S.A.B. de C.V. (FRA:CFS5)
Germany · Delayed Price · Currency is EUR 7.25
0.00 (0.00%)
At close: Dec 1, 2025
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Nov 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.55% | - |
| Nov 26, 2025 | 7.25 | 7.70 | 7.25 | 7.70 | 7.70 | 5.48% | 2 |
| Nov 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Nov 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Nov 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.52% | - |
| Nov 18, 2025 | 7.30 | 7.75 | 7.30 | 7.75 | 7.75 | -0.64% | 486 |
| Nov 17, 2025 | 7.35 | 7.80 | 7.35 | 7.80 | 7.80 | 6.12% | 70 |
| Nov 14, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Nov 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Nov 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Nov 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| Nov 10, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 4.70% | 521 |
| Nov 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Nov 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Nov 5, 2025 | 7.30 | 7.65 | 7.30 | 7.65 | 7.65 | 4.79% | 395 |
| Nov 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -5.19% | - |
| Nov 3, 2025 | 7.25 | 7.70 | 7.25 | 7.70 | 7.70 | 5.48% | 30 |
| Oct 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Oct 30, 2025 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 2.05% | 1,000 |
| Oct 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Oct 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Oct 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Oct 22, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -5.37% | - |
| Oct 21, 2025 | 7.05 | 7.45 | 7.05 | 7.45 | 7.45 | 2.76% | 10 |
| Oct 20, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.84% | 1,076 |
| Oct 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | - |
| Oct 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Oct 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.59% | - |
| Oct 14, 2025 | 6.80 | 7.15 | 6.80 | 7.15 | 7.15 | 2.88% | 139 |
| Oct 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.86 | -0.71% | - |
| Oct 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | -0.71% | - |
| Oct 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | -3.42% | - |
| Oct 8, 2025 | 6.90 | 7.30 | 6.90 | 7.30 | 7.21 | 5.80% | 461 |
| Oct 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | - | - |
| Oct 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | -4.17% | - |
| Oct 3, 2025 | 6.80 | 7.20 | 6.80 | 7.20 | 7.11 | 2.86% | 500 |
| Oct 2, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 6.91 | 1.45% | 447 |
| Oct 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | -1.43% | - |
| Sep 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | -4.76% | - |
| Sep 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | 5.00% | 250 |
| Sep 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | -0.71% | - |
| Sep 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | 0.71% | - |
| Sep 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | - | - |
| Sep 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.91 | -4.11% | - |