Coca-Cola FEMSA, S.A.B. de C.V. (FRA:CFS5)
Germany · Delayed Price · Currency is EUR 9.10
+0.15 (1.68%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:CFS5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Jun 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| May 29, 2026 | 8.95 | 9.25 | 8.95 | 9.25 | 9.25 | 1.09% | 89 |
| May 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.68% | - |
| May 27, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | 5.56% | 652 |
| May 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| May 25, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| May 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| May 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| May 20, 2026 | 8.85 | 9.20 | 8.85 | 9.20 | 9.20 | 4.55% | 120 |
| May 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| May 15, 2026 | 8.80 | 9.20 | 8.80 | 9.20 | 9.20 | 4.55% | 329 |
| May 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| May 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| May 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| May 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| May 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.86% | - |
| May 7, 2026 | 8.85 | 9.25 | 8.85 | 9.25 | 9.25 | -0.54% | 4 |
| May 6, 2026 | 8.80 | 9.30 | 8.80 | 9.30 | 9.30 | 10.71% | 125 |
| May 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Apr 30, 2026 | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | 1.79% | 128 |
| Apr 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Apr 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Apr 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Apr 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -5.65% | - |
| Apr 22, 2026 | 8.40 | 8.85 | 8.40 | 8.85 | 8.85 | 4.73% | 361 |
| Apr 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -6.63% | - |
| Apr 20, 2026 | 8.55 | 9.05 | 8.55 | 9.05 | 9.05 | 7.68% | 55 |
| Apr 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | -0.58% | - |
| Apr 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | 0.59% | - |
| Apr 15, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | -7.10% | - |
| Apr 14, 2026 | 8.65 | 9.15 | 8.65 | 9.15 | 9.05 | - | 46 |
| Apr 13, 2026 | 8.65 | 9.15 | 8.65 | 9.15 | 9.05 | 3.98% | 1,630 |
| Apr 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | 1.15% | - |
| Apr 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.60 | 4.19% | - |
| Apr 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.26 | - | - |
| Apr 7, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.26 | - | - |
| Apr 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.26 | 1.83% | - |
| Apr 1, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | -3.53% | - |
| Mar 31, 2026 | 8.15 | 8.50 | 8.15 | 8.50 | 8.40 | 4.94% | 278 |
| Mar 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | 0.62% | - |
| Mar 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.96 | -1.83% | - |
| Mar 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | 3.14% | - |
| Mar 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | -3.64% | - |
| Mar 24, 2026 | 7.80 | 8.25 | 7.80 | 8.25 | 8.16 | 3.77% | 145 |
| Mar 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | -3.05% | - |
| Mar 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | 0.61% | - |