Coca-Cola FEMSA, S.A.B. de C.V. (FRA:CFS5)
Germany · Delayed Price · Currency is EUR 8.35
-0.50 (-5.65%)
Last updated: Apr 23, 2026, 9:04 AM CET
FRA:CFS5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | 6.47% | 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% | - |
| Mar 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | -6.32% | - |
| Mar 18, 2026 | 8.25 | 8.70 | 8.25 | 8.70 | 8.60 | 4.82% | 488 |
| Mar 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | - | - |
| Mar 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | -1.78% | - |
| Mar 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | -1.74% | - |
| Mar 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | - | - |
| Mar 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | -0.58% | - |
| Mar 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | -1.14% | - |
| Mar 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.65 | -1.13% | - |
| Mar 6, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.75 | -2.21% | - |
| Mar 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | 2.26% | - |
| Mar 4, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.75 | -3.80% | - |
| Mar 3, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.10 | 0.55% | 900 |
| Mar 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | 1.10% | - |
| Feb 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | -1.09% | - |
| Feb 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | 0.55% | 50 |
| Feb 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | 4.00% | - |
| Feb 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.65 | -6.42% | - |
| Feb 23, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.25 | 1.08% | 2 |
| Feb 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | -3.65% | - |
| Feb 19, 2026 | 9.30 | 9.60 | 8.50 | 9.60 | 9.49 | 3.23% | 4,543 |
| Feb 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | 0.54% | - |
| Feb 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | -0.54% | - |
| Feb 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | -1.06% | - |
| Feb 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.29 | 1.62% | - |
| Feb 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | 0.54% | - |
| Feb 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | 0.55% | - |