Coca-Cola FEMSA, S.A.B. de C.V. (FRA:CFS5)
Germany · Delayed Price · Currency is EUR 8.05
-0.15 (-1.83%)
At close: Mar 27, 2026
FRA:CFS5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Mar 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.14% | - |
| Mar 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.64% | - |
| Mar 24, 2026 | 7.80 | 8.25 | 7.80 | 8.25 | 8.25 | 3.77% | 145 |
| Mar 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.05% | - |
| Mar 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Mar 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -6.32% | - |
| Mar 18, 2026 | 8.25 | 8.70 | 8.25 | 8.70 | 8.70 | 4.82% | 488 |
| Mar 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Mar 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Mar 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Mar 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Mar 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Mar 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Mar 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Mar 6, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Mar 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| Mar 4, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -3.80% | - |
| Mar 3, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 0.55% | 900 |
| Mar 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Feb 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Feb 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | 50 |
| Feb 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.00% | - |
| Feb 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -6.42% | - |
| Feb 23, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 1.08% | 2 |
| 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% | - |