Coca-Cola FEMSA, S.A.B. de C.V. (FRA:CFSL)
Germany · Delayed Price · Currency is EUR 80.50
-1.00 (-1.23%)
Last updated: Dec 30, 2025, 8:06 AM CET
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 4.35% | 112 |
| Jan 8, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | - |
| Jan 7, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Jan 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.84% | - |
| Jan 5, 2026 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | - | 26 |
| Jan 2, 2026 | 80.50 | 81.50 | 80.50 | 81.50 | 81.50 | 1.24% | 17 |
| Dec 30, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Dec 29, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.52% | 241 |
| Dec 23, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Dec 22, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -2.42% | - |
| Dec 19, 2025 | 78.50 | 82.50 | 78.50 | 82.50 | 82.50 | 6.45% | 50 |
| Dec 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Dec 17, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Dec 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Dec 15, 2025 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | 1.91% | 159 |
| Dec 12, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Dec 11, 2025 | 78.00 | 79.50 | 78.00 | 79.50 | 79.50 | 0.63% | 1 |
| Dec 10, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 0.64% | 74 |
| Dec 9, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2.61% | - |
| Dec 8, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -3.16% | - |
| Dec 5, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 78.21 | 1.28% | 4 |
| Dec 4, 2025 | 76.50 | 78.00 | 76.50 | 78.00 | 77.22 | 1.96% | 13 |
| Dec 3, 2025 | 76.00 | 76.50 | 76.00 | 76.50 | 75.73 | 2.00% | 50 |
| Dec 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.25 | - | - |
| Dec 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.25 | -1.32% | - |
| Nov 28, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.24 | 1.33% | - |
| Nov 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.25 | 1.35% | - |
| Nov 26, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.26 | -0.67% | - |
| Nov 25, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.75 | -2.61% | - |
| Nov 24, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.73 | 1.32% | 66 |
| Nov 21, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 74.74 | -0.66% | - |
| Nov 20, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.24 | 0.66% | - |
| Nov 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 74.74 | 1.34% | - |
| Nov 18, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.75 | -1.32% | - |
| Nov 17, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 74.74 | - | - |
| Nov 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 74.74 | -1.95% | - |
| Nov 13, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.23 | -1.28% | - |
| Nov 12, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.22 | 1.96% | - |
| Nov 11, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.73 | -0.65% | - |
| Nov 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.23 | 1.32% | - |
| Nov 7, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.24 | -1.30% | 4 |
| Nov 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.23 | 4.05% | - |
| Nov 5, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.26 | -0.67% | - |
| Nov 4, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.75 | 0.68% | - |
| Nov 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.26 | -0.67% | - |
| Oct 31, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.75 | 2.05% | - |
| Oct 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.27 | -2.01% | - |
| Oct 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.75 | -0.67% | - |
| Oct 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.25 | 0.67% | 20 |
| Oct 27, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.75 | 3.47% | - |