Coca-Cola FEMSA, S.A.B. de C.V. (FRA:CFS5)
Germany · Delayed Price · Currency is EUR 9.25
-0.35 (-3.65%)
Last updated: Feb 20, 2026, 9:05 AM CET
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.65% | - |
| Feb 19, 2026 | 9.30 | 9.60 | 8.50 | 9.60 | 9.60 | 3.23% | 4,543 |
| Feb 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Feb 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Feb 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Feb 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Feb 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Feb 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Feb 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Feb 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Feb 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Feb 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Feb 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Feb 3, 2026 | 8.70 | 9.10 | 8.70 | 9.10 | 9.10 | 6.43% | 463 |
| Feb 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Jan 30, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.43% | - |
| Jan 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Jan 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Jan 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.33% | - |
| Jan 26, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 4.05% | 160 |
| Jan 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Jan 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Jan 21, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -0.60% | - |
| Jan 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Jan 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Jan 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jan 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Jan 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Jan 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Jan 12, 2026 | 8.70 | 8.70 | 8.20 | 8.20 | 8.20 | 2.50% | 10 |
| Jan 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jan 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 5 |
| Jan 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Jan 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.88% | - |
| Jan 5, 2026 | 7.85 | 8.20 | 7.85 | 8.20 | 8.20 | -0.61% | 1,200 |
| Jan 2, 2026 | 7.90 | 8.25 | 7.90 | 8.25 | 8.25 | 3.77% | 695 |
| Dec 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.64% | - |
| Dec 29, 2025 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | - | 50 |
| Dec 23, 2025 | 7.80 | 8.25 | 7.80 | 8.25 | 8.25 | 1.85% | 118 |
| Dec 22, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 5.19% | 12 |
| Dec 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Dec 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Dec 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 51 |
| Dec 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Dec 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Dec 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | - |
| Dec 10, 2025 | 7.65 | 8.00 | 7.65 | 8.00 | 8.00 | 3.90% | 83 |
| Dec 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Dec 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 1,650 |